Guan Chao Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01872  2019-02-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 7.020 6.890 7.080 6.690 7.020 1,345,000 9,183,400 6.8278 7.020 6.890 7.080 6.690 7.020 1,345,000 6.8278 4.93%
2026-02-02 0 6.690 6.650 6.850 6.690 6.900 960,790 6,497,272 6.7624 6.690 6.650 6.850 6.690 6.900 960,790 6.7624 -2.48%
2026-01-30 0 6.860 6.770 6.860 6.810 6.960 368,000 2,532,690 6.8823 6.860 6.770 6.860 6.810 6.960 368,000 6.8823 -0.29%
2026-01-29 0 6.880 6.860 6.900 6.740 7.000 381,000 2,613,920 6.8607 6.880 6.860 6.900 6.740 7.000 381,000 6.8607 -1.01%
2026-01-28 0 6.950 6.860 6.950 6.760 7.000 2,629,500 18,226,610 6.9316 6.950 6.860 6.950 6.760 7.000 2,629,500 6.9316 1.02%
2026-01-27 0 6.880 6.800 6.890 6.700 6.940 355,000 2,432,700 6.8527 6.880 6.800 6.890 6.700 6.940 355,000 6.8527 3.61%
2026-01-26 0 6.640 6.560 6.640 6.540 7.270 806,000 5,492,050 6.8140 6.640 6.560 6.640 6.540 7.270 806,000 6.8140 -8.03%
2026-01-23 0 7.220 7.150 7.220 6.950 7.270 669,000 4,725,880 7.0641 7.220 7.150 7.220 6.950 7.270 669,000 7.0641 -0.69%
2026-01-22 0 7.270 7.270 7.380 7.240 7.560 490,000 3,603,900 7.3549 7.270 7.270 7.380 7.240 7.560 490,000 7.3549 -3.96%
2026-01-21 0 7.570 7.400 7.580 7.240 7.580 744,000 5,519,385 7.4185 7.570 7.400 7.580 7.240 7.580 744,000 7.4185 1.07%
2026-01-20 0 7.490 7.340 7.490 7.110 7.490 508,175 3,669,512 7.2210 7.490 7.340 7.490 7.110 7.490 508,175 7.2210 5.05%
2026-01-19 0 7.130 7.130 7.220 7.130 7.300 397,500 2,875,500 7.2340 7.130 7.130 7.220 7.130 7.300 397,500 7.2340 0.14%
2026-01-16 0 7.120 7.120 7.180 7.110 7.250 2,639,000 18,779,430 7.1161 7.120 7.120 7.180 7.110 7.250 2,639,000 7.1161 0.14%
2026-01-15 0 7.110 7.460 7.800 6.810 7.800 2,576,000 18,298,600 7.1035 7.110 7.460 7.800 6.810 7.800 2,576,000 7.1035 1.72%
2026-01-14 0 6.990 6.800 6.990 6.750 6.990 445,000 3,035,550 6.8215 6.990 6.800 6.990 6.750 6.990 445,000 6.8215 0.00%
2026-01-13 0 6.990 6.750 7.000 6.510 6.990 896,500 6,070,670 6.7715 6.990 6.750 7.000 6.510 6.990 896,500 6.7715 4.17%
2026-01-09 0 6.710 6.610 6.710 6.600 6.900 1,735,000 11,483,800 6.6189 6.710 6.610 6.710 6.600 6.900 1,735,000 6.6189 -2.75%
2026-01-08 0 6.900 6.630 6.900 6.630 6.980 177,500 1,201,200 6.7673 6.900 6.630 6.900 6.630 6.980 177,500 6.7673 -1.15%
2026-01-07 0 6.980 6.800 6.980 6.800 6.980 73,000 502,990 6.8903 6.980 6.800 6.980 6.800 6.980 73,000 6.8903 0.14%
2026-01-06 0 6.970 6.830 6.980 6.850 6.970 80,000 549,100 6.8638 6.970 6.830 6.980 6.850 6.970 80,000 6.8638 1.60%
2026-01-05 0 6.860 6.850 6.900 6.860 7.070 143,000 991,040 6.9303 6.860 6.850 6.900 6.860 7.070 143,000 6.9303 -6.03%
2025-12-31 0 7.300 7.250 7.360 6.290 7.300 9,910,000 67,486,900 6.8100 7.300 7.250 7.360 6.290 7.300 9,910,000 6.8100 6.26%
2025-12-30 0 6.870 6.580 6.870 6.010 6.870 2,869,000 18,723,370 6.5261 6.870 6.580 6.870 6.010 6.870 2,869,000 6.5261 9.05%
2025-12-29 0 6.300 6.250 6.300 5.810 6.660 1,528,000 9,398,410 6.1508 6.300 6.250 6.300 5.810 6.660 1,528,000 6.1508 4.65%
2025-12-24 0 6.020 5.970 6.000 5.700 6.150 447,000 2,665,570 5.9632 6.020 5.970 6.000 5.700 6.150 447,000 5.9632 5.99%
2025-12-23 0 5.680 5.670 5.680 5.500 5.800 162,000 921,610 5.6890 5.680 5.670 5.680 5.500 5.800 162,000 5.6890 1.79%
2025-12-22 0 5.580 5.540 5.590 5.540 5.760 80,000 452,650 5.6581 5.580 5.540 5.590 5.540 5.760 80,000 5.6581 -1.41%
2025-12-19 0 5.660 5.500 5.700 5.610 5.680 55,000 311,000 5.6545 5.660 5.500 5.700 5.610 5.680 55,000 5.6545 -0.35%
2025-12-18 0 5.680 5.550 5.680 5.500 5.730 75,000 422,100 5.6280 5.680 5.550 5.680 5.500 5.730 75,000 5.6280 0.53%
2025-12-17 0 5.650 5.630 5.650 5.650 5.800 41,864 240,161 5.7367 5.650 5.630 5.650 5.650 5.800 41,864 5.7367 1.44%
2025-12-16 0 5.570 5.560 5.650 5.560 5.950 335,000 1,939,150 5.7885 5.570 5.560 5.650 5.560 5.950 335,000 5.7885 -0.71%
2025-12-15 0 5.610 5.600 5.620 5.450 5.910 385,000 2,193,750 5.6981 5.610 5.600 5.620 5.450 5.910 385,000 5.6981 4.66%
2025-12-12 0 5.360 5.270 5.360 5.280 5.450 120,000 645,850 5.3821 5.360 5.270 5.360 5.280 5.450 120,000 5.3821 -0.37%
2025-12-11 0 5.380 5.370 5.380 5.380 5.540 133,000 723,035 5.4364 5.380 5.370 5.380 5.380 5.540 133,000 5.4364 -2.89%
2025-12-10 0 5.540 5.470 5.540 5.380 5.720 205,500 1,135,810 5.5271 5.540 5.470 5.540 5.380 5.720 205,500 5.5271 -3.15%
2025-12-09 0 5.720 5.670 5.720 5.650 6.000 135,000 778,100 5.7637 5.720 5.670 5.720 5.650 6.000 135,000 5.7637 -2.56%
2025-12-08 0 5.870 5.730 5.950 5.870 5.900 40,000 235,100 5.8775 5.870 5.730 5.950 5.870 5.900 40,000 5.8775 -0.51%
2025-12-05 0 5.900 5.820 5.900 5.820 6.030 95,500 569,000 5.9581 5.900 5.820 5.900 5.820 6.030 95,500 5.9581 -1.99%
2025-12-04 0 6.020 5.950 6.020 5.810 6.040 880,000 5,252,650 5.9689 6.020 5.950 6.020 5.810 6.040 880,000 5.9689 0.33%
2025-12-03 0 6.000 5.890 6.000 5.900 6.220 890,000 5,388,550 6.0546 6.000 5.890 6.000 5.900 6.220 890,000 6.0546 1.87%
2025-12-02 0 5.890 5.880 5.990 5.630 5.990 297,450 1,744,684 5.8655 5.890 5.880 5.990 5.630 5.990 297,450 5.8655 0.00%
2025-12-01 0 5.890 5.820 6.000 5.510 6.000 380,000 2,241,300 5.8982 5.890 5.820 6.000 5.510 6.000 380,000 5.8982 3.51%
2025-11-28 0 5.690 5.620 5.690 5.360 5.700 442,000 2,437,995 5.5158 5.690 5.620 5.690 5.360 5.700 442,000 5.5158 1.79%
2025-11-27 0 5.590 5.530 5.590 5.520 5.620 55,000 306,750 5.5773 5.590 5.530 5.590 5.520 5.620 55,000 5.5773 -0.36%
2025-11-26 0 5.610 5.500 5.620 5.500 5.730 210,000 1,165,000 5.5476 5.610 5.500 5.620 5.500 5.730 210,000 5.5476 1.45%
2025-11-25 0 5.530 5.500 5.550 5.500 5.830 390,000 2,184,550 5.6014 5.530 5.500 5.550 5.500 5.830 390,000 5.6014 -0.36%
2025-11-24 0 5.550 5.500 5.550 5.310 5.950 670,500 3,755,000 5.6003 5.550 5.500 5.550 5.310 5.950 670,500 5.6003 -0.89%
2025-11-21 0 5.600 5.500 5.600 5.500 6.000 280,000 1,568,650 5.6023 5.600 5.500 5.600 5.500 6.000 280,000 5.6023 -1.58%
2025-11-20 0 5.690 5.500 5.690 5.480 5.980 915,000 5,288,950 5.7803 5.690 5.500 5.690 5.480 5.980 915,000 5.7803 -6.26%
2025-11-19 0 6.070 6.020 6.170 5.870 6.330 2,044,500 12,350,980 6.0411 6.070 6.020 6.170 5.870 6.330 2,044,500 6.0411 -0.98%
2025-11-18 0 6.130 6.080 6.200 6.080 6.340 410,000 2,523,950 6.1560 6.130 6.080 6.200 6.080 6.340 410,000 6.1560 -2.85%
2025-11-17 0 6.310 6.140 6.360 5.870 6.400 857,000 5,327,010 6.2159 6.310 6.140 6.360 5.870 6.400 857,000 6.2159 10.51%
2025-11-14 0 5.710 5.750 5.880 5.700 6.000 171,000 991,880 5.8005 5.710 5.750 5.880 5.700 6.000 171,000 5.8005 -3.06%
2025-11-13 0 5.890 5.870 6.040 5.890 6.110 305,000 1,839,950 6.0326 5.890 5.870 6.040 5.890 6.110 305,000 6.0326 -3.13%
2025-11-12 0 6.080 6.080 6.200 5.940 6.260 453,000 2,784,940 6.1478 6.080 6.080 6.200 5.940 6.260 453,000 6.1478 2.70%
2025-11-11 0 5.920 5.920 6.280 5.700 6.550 700,500 4,392,425 6.2704 5.920 5.920 6.280 5.700 6.550 700,500 6.2704 4.23%
2025-11-10 0 5.680 5.500 5.760 5.680 5.780 40,000 229,200 5.7300 5.680 5.500 5.760 5.680 5.780 40,000 5.7300 -1.90%
2025-11-07 0 5.790 5.700 5.900 5.480 5.850 193,000 1,084,590 5.6196 5.790 5.700 5.900 5.480 5.850 193,000 5.6196 5.27%
2025-11-06 0 5.500 5.500 5.570 5.450 5.700 1,740,000 9,711,800 5.5815 5.500 5.500 5.570 5.450 5.700 1,740,000 5.5815 -0.18%
2025-11-05 0 5.510 5.500 5.700 5.490 5.830 2,100,000 12,047,900 5.7371 5.510 5.500 5.700 5.490 5.830 2,100,000 5.7371 -6.29%
2025-11-04 0 5.880 5.640 5.900 5.650 6.010 350,000 2,057,450 5.8784 5.880 5.640 5.900 5.650 6.010 350,000 5.8784 -2.00%
2025-11-03 0 6.000 6.000 6.070 6.000 6.330 465,000 2,830,750 6.0876 6.000 6.000 6.070 6.000 6.330 465,000 6.0876 -4.15%
2025-10-31 0 6.260 6.260 6.350 6.140 6.480 12,358,000 78,255,470 6.3324 6.260 6.260 6.350 6.140 6.480 12,358,000 6.3324 -0.63%
2025-10-30 0 6.300 6.300 6.350 6.100 6.530 13,886,000 88,267,140 6.3566 6.300 6.300 6.350 6.100 6.530 13,886,000 6.3566 -0.94%
2025-10-28 0 6.360 6.360 6.500 6.200 6.720 548,564 3,542,545 6.4579 6.360 6.360 6.500 6.200 6.720 548,564 6.4579 -2.15%
2025-10-27 0 6.500 6.500 6.600 6.500 7.610 2,220,000 15,501,100 6.9825 6.500 6.500 6.600 6.500 7.610 2,220,000 6.9825 -13.91%
2025-10-24 0 7.550 7.440 7.550 7.200 7.650 7,924,000 59,239,760 7.4760 7.550 7.440 7.550 7.200 7.650 7,924,000 7.4760 2.44%
2025-10-23 0 7.370 7.240 7.380 7.080 7.520 736,000 5,406,110 7.3453 7.370 7.240 7.380 7.080 7.520 736,000 7.3453 -4.16%
2025-10-22 0 7.690 7.610 7.690 7.320 7.800 1,622,000 12,398,310 7.6438 7.690 7.610 7.690 7.320 7.800 1,622,000 7.6438 4.06%
2025-10-21 0 7.390 7.300 7.390 6.250 7.400 5,420,500 37,729,890 6.9606 7.390 7.300 7.390 6.250 7.400 5,420,500 6.9606 21.75%
2025-10-20 0 6.070 6.070 6.100 5.900 6.420 7,120,000 44,762,550 6.2869 6.070 6.070 6.100 5.900 6.420 7,120,000 6.2869 -3.34%
2025-10-17 0 6.280 6.030 6.300 6.000 6.450 6,575,000 41,524,700 6.3155 6.280 6.030 6.300 6.000 6.450 6,575,000 6.3155 -1.72%
2025-10-16 0 6.390 6.240 6.390 6.170 6.590 1,112,500 7,022,020 6.3119 6.390 6.240 6.390 6.170 6.590 1,112,500 6.3119 -0.16%
2025-10-15 0 6.400 6.340 6.490 5.890 6.580 2,081,000 13,221,850 6.3536 6.400 6.340 6.490 5.890 6.580 2,081,000 6.3536 8.47%
2025-10-14 0 5.900 5.870 5.900 5.460 5.900 5,103,500 29,423,875 5.7654 5.900 5.870 5.900 5.460 5.900 5,103,500 5.7654 5.36%
2025-10-13 0 5.600 5.570 5.600 4.950 5.600 8,738,000 45,148,690 5.1669 5.600 5.570 5.600 4.950 5.600 8,738,000 5.1669 6.67%
2025-10-10 0 5.250 5.250 5.280 5.250 5.490 1,650,000 8,781,705 5.3222 5.250 5.250 5.280 5.250 5.490 1,650,000 5.3222 -4.37%
2025-10-09 0 5.490 5.370 5.570 5.340 5.600 922,000 5,042,790 5.4694 5.490 5.370 5.570 5.340 5.600 922,000 5.4694 3.00%
2025-10-08 0 5.330 5.320 5.450 5.120 5.450 1,760,000 9,390,875 5.3357 5.330 5.320 5.450 5.120 5.450 1,760,000 5.3357 3.90%
2025-10-06 0 5.130 5.000 5.140 4.640 5.160 145,000 723,150 4.9872 5.130 5.000 5.140 4.640 5.160 145,000 4.9872 0.79%
2025-10-03 0 5.090 5.090 5.280 5.090 5.090 12,000 61,055 5.0879 5.090 5.090 5.280 5.090 5.090 12,000 5.0879 0.00%
2025-10-02 0 5.090 5.090 5.180 4.850 5.800 2,782,000 14,325,420 5.1493 5.090 5.090 5.180 4.850 5.800 2,782,000 5.1493 -12.99%
2025-09-30 0 5.850 5.290 5.850 5.260 5.850 3,605,500 20,193,805 5.6008 5.850 5.290 5.850 5.260 5.850 3,605,500 5.6008 6.36%
2025-09-29 0 5.500 5.480 5.500 5.000 5.540 8,577,500 44,785,815 5.2213 5.500 5.480 5.500 5.000 5.540 8,577,500 5.2213 7.00%
2025-09-26 0 5.140 5.150 5.180 4.350 5.280 3,591,300 17,929,530 4.9925 5.140 5.150 5.180 4.350 5.280 3,591,300 4.9925 19.53%
2025-09-25 0 4.300 4.220 4.350 3.920 4.300 15,810,000 63,323,770 4.0053 4.300 4.220 4.350 3.920 4.300 15,810,000 4.0053 6.17%
2025-09-24 0 4.050 4.030 4.060 4.000 4.210 231,500 944,360 4.0793 4.050 4.030 4.060 4.000 4.210 231,500 4.0793 -1.22%
2025-09-23 0 4.100 4.100 4.190 4.030 4.300 3,052,500 12,588,875 4.1241 4.100 4.100 4.190 4.030 4.300 3,052,500 4.1241 0.74%
2025-09-22 0 4.070 4.070 4.220 4.020 4.460 2,422,900 10,124,052 4.1785 4.070 4.070 4.220 4.020 4.460 2,422,900 4.1785 0.25%
2025-09-19 0 4.060 4.000 4.070 3.790 4.270 2,592,000 10,487,170 4.0460 4.060 4.000 4.070 3.790 4.270 2,592,000 4.0460 6.84%
2025-09-18 0 3.800 3.680 3.810 3.610 3.800 410,000 1,534,300 3.7422 3.800 3.680 3.810 3.610 3.800 410,000 3.7422 1.06%
2025-09-17 0 3.760 3.740 3.850 3.700 3.840 345,000 1,310,750 3.7993 3.760 3.740 3.850 3.700 3.840 345,000 3.7993 -1.83%
2025-09-16 0 3.830 3.780 3.830 3.770 3.880 335,000 1,283,400 3.8310 3.830 3.780 3.830 3.770 3.880 335,000 3.8310 1.59%
2025-09-15 0 3.770 3.700 3.780 3.730 3.790 46,950 176,151 3.7519 3.770 3.700 3.780 3.730 3.790 46,950 3.7519 -0.53%
2025-09-12 0 3.790 3.780 3.850 3.710 3.800 85,000 320,650 3.7724 3.790 3.780 3.850 3.710 3.800 85,000 3.7724 -0.26%
2025-09-11 0 3.800 3.740 3.800 3.620 3.830 330,000 1,248,250 3.7826 3.800 3.740 3.800 3.620 3.830 330,000 3.7826 -0.78%
2025-09-10 0 3.830 3.750 3.840 3.790 3.880 330,000 1,264,400 3.8315 3.830 3.750 3.840 3.790 3.880 330,000 3.8315 1.06%
2025-09-09 0 3.790 3.700 3.820 3.710 3.810 3,846,500 14,495,925 3.7686 3.790 3.700 3.820 3.710 3.810 3,846,500 3.7686 -0.26%
2025-09-08 0 3.800 3.800 3.830 3.800 3.950 381,000 1,471,120 3.8612 3.800 3.800 3.830 3.800 3.950 381,000 3.8612 -1.04%
2025-09-05 0 3.840 3.750 3.850 3.780 3.920 107,000 411,430 3.8451 3.840 3.750 3.850 3.780 3.920 107,000 3.8451 -2.04%
2025-09-04 0 3.920 3.870 4.000 3.850 3.940 166,000 648,129 3.9044 3.920 3.870 4.000 3.850 3.940 166,000 3.9044 -0.25%
2025-09-03 0 3.930 3.850 4.000 3.800 4.020 2,008,000 7,846,350 3.9075 3.930 3.850 4.000 3.800 4.020 2,008,000 3.9075 -1.75%
2025-09-02 0 4.000 3.900 4.020 4.000 4.040 271,000 1,094,830 4.0400 4.000 3.900 4.020 4.000 4.040 271,000 4.0400 -3.15%
2025-09-01 0 4.130 4.030 4.130 4.020 4.230 1,960,500 8,063,485 4.1130 4.130 4.030 4.130 4.020 4.230 1,960,500 4.1130 -2.59%
2025-08-29 0 4.240 4.130 4.250 3.930 4.240 908,000 3,722,855 4.1001 4.240 4.130 4.250 3.930 4.240 908,000 4.1001 7.07%
2025-08-28 0 3.960 3.920 4.000 3.860 3.980 4,560,000 18,054,850 3.9594 3.960 3.920 4.000 3.860 3.980 4,560,000 3.9594 0.51%
2025-08-27 0 3.940 3.930 4.000 3.900 4.080 415,000 1,634,750 3.9392 3.940 3.930 4.000 3.900 4.080 415,000 3.9392 -1.01%
2025-08-26 0 3.980 3.960 4.040 3.980 4.110 10,105,000 40,682,450 4.0260 3.980 3.960 4.040 3.980 4.110 10,105,000 4.0260 1.27%
2025-08-25 0 3.930 3.930 4.070 3.930 4.100 326,000 1,299,150 3.9851 3.930 3.930 4.070 3.930 4.100 326,000 3.9851 -1.75%
2025-08-22 0 4.000 4.000 4.040 3.880 4.050 11,180,000 44,798,100 4.0070 4.000 4.000 4.040 3.880 4.050 11,180,000 4.0070 0.25%
2025-08-21 0 3.990 3.990 4.100 3.990 4.220 7,946,500 32,083,175 4.0374 3.990 3.990 4.100 3.990 4.220 7,946,500 4.0374 0.00%
2025-08-20 0 3.990 3.990 4.120 3.900 4.120 10,935,000 43,900,400 4.0147 3.990 3.990 4.120 3.900 4.120 10,935,000 4.0147 -0.25%
2025-08-19 0 4.000 4.000 4.060 3.800 4.450 13,840,500 54,416,770 3.9317 4.000 4.000 4.060 3.800 4.450 13,840,500 3.9317 0.00%
2025-08-18 0 4.000 3.830 4.000 3.590 4.000 1,710,000 6,381,800 3.7320 4.000 3.830 4.000 3.590 4.000 1,710,000 3.7320 13.31%
2025-08-15 0 3.530 3.470 3.900 3.530 3.600 285,000 1,017,450 3.5700 3.530 3.470 3.900 3.530 3.600 285,000 3.5700 -1.12%
2025-08-14 0 3.570 3.580 3.590 3.450 3.620 5,940,000 20,797,300 3.5012 3.570 3.580 3.590 3.450 3.620 5,940,000 3.5012 0.56%
2025-08-13 0 3.550 3.510 3.590 3.460 3.630 6,075,000 21,678,100 3.5684 3.550 3.510 3.590 3.460 3.630 6,075,000 3.5684 -2.47%
2025-08-12 0 3.640 3.630 3.660 3.620 3.660 299,000 1,084,460 3.6270 3.640 3.630 3.660 3.620 3.660 299,000 3.6270 0.55%
2025-08-11 0 3.620 3.620 3.800 3.600 3.770 571,000 2,086,450 3.6540 3.620 3.620 3.800 3.600 3.770 571,000 3.6540 -3.98%
2025-08-08 0 3.770 3.770 3.790 3.700 3.920 281,000 1,067,910 3.8004 3.770 3.770 3.790 3.700 3.920 281,000 3.8004 -3.33%
2025-08-07 0 3.900 3.870 3.950 3.870 3.950 1,268,000 4,937,760 3.8941 3.900 3.870 3.950 3.870 3.950 1,268,000 3.8941 0.00%
2025-08-06 0 3.900 3.880 3.940 3.780 4.160 8,350,000 32,942,000 3.9451 3.900 3.880 3.940 3.780 4.160 8,350,000 3.9451 -6.70%
2025-08-05 0 4.180 3.900 4.180 3.630 4.230 2,742,500 10,873,625 3.9649 4.180 3.900 4.180 3.630 4.230 2,742,500 3.9649 9.42%
2025-08-04 0 3.820 3.760 3.920 3.760 3.900 870,000 3,322,500 3.8190 3.820 3.760 3.920 3.760 3.900 870,000 3.8190 -0.78%
2025-08-01 0 3.850 3.790 4.050 3.850 4.270 1,733,000 6,853,490 3.9547 3.850 3.790 4.050 3.850 4.270 1,733,000 3.9547 -1.03%
2025-07-31 0 3.890 3.880 4.030 3.890 4.110 5,332,000 21,599,450 4.0509 3.890 3.880 4.030 3.890 4.110 5,332,000 4.0509 -7.16%
2025-07-30 0 4.190 4.000 4.190 3.970 4.220 1,528,500 6,300,560 4.1221 4.190 4.000 4.190 3.970 4.220 1,528,500 4.1221 6.89%
2025-07-29 0 3.920 3.790 3.930 3.600 4.150 6,015,000 24,248,450 4.0313 3.920 3.790 3.930 3.600 4.150 6,015,000 4.0313 9.80%
2025-07-28 0 3.570 3.520 3.580 3.460 3.600 198,000 694,880 3.5095 3.570 3.520 3.580 3.460 3.600 198,000 3.5095 -1.65%
2025-07-25 0 3.630 3.600 3.690 3.470 3.770 1,880,000 6,842,600 3.6397 3.630 3.600 3.690 3.470 3.770 1,880,000 3.6397 4.61%
2025-07-24 0 3.470 3.470 3.630 3.470 3.880 1,655,000 6,177,200 3.7324 3.470 3.470 3.630 3.470 3.880 1,655,000 3.7324 -11.48%
2025-07-23 0 3.920 3.740 3.920 3.740 4.020 1,952,000 7,733,780 3.9620 3.920 3.740 3.920 3.740 4.020 1,952,000 3.9620 -1.26%
2025-07-22 0 3.970 3.970 4.050 3.930 4.200 1,255,000 4,988,500 3.9749 3.970 3.970 4.050 3.930 4.200 1,255,000 3.9749 -5.48%
2025-07-21 0 4.200 4.150 4.240 3.830 4.200 1,065,000 4,221,300 3.9637 4.200 4.150 4.240 3.830 4.200 1,065,000 3.9637 4.22%
2025-07-18 0 4.030 4.030 4.170 4.030 4.490 985,000 4,169,950 4.2335 4.030 4.030 4.170 4.030 4.490 985,000 4.2335 -3.59%
2025-07-17 0 4.180 4.110 4.180 3.960 4.180 620,500 2,496,520 4.0234 4.180 4.110 4.180 3.960 4.180 620,500 4.0234 5.03%
2025-07-16 0 3.980 3.940 4.050 3.940 4.100 393,000 1,575,470 4.0088 3.980 3.940 4.050 3.940 4.100 393,000 4.0088 -0.50%
2025-07-15 0 4.000 3.800 4.060 3.900 4.150 465,000 1,865,850 4.0126 4.000 3.800 4.060 3.900 4.150 465,000 4.0126 0.00%
2025-07-14 0 4.000 4.000 4.050 3.980 4.170 410,000 1,651,950 4.0291 4.000 4.000 4.050 3.980 4.170 410,000 4.0291 -2.68%
2025-07-11 0 4.110 4.110 4.140 3.960 4.250 1,350,000 5,481,200 4.0601 4.110 4.110 4.140 3.960 4.250 1,350,000 4.0601 3.53%
2025-07-10 0 3.970 3.810 3.970 3.770 4.100 880,000 3,450,750 3.9213 3.970 3.810 3.970 3.770 4.100 880,000 3.9213 -2.46%
2025-07-09 0 4.070 3.900 4.230 3.980 4.340 430,000 1,779,500 4.1384 4.070 3.900 4.230 3.980 4.340 430,000 4.1384 -6.22%
2025-07-08 0 4.340 4.200 4.390 4.290 4.430 105,000 455,600 4.3390 4.340 4.200 4.390 4.290 4.430 105,000 4.3390 0.23%
2025-07-07 0 4.330 4.200 4.340 4.340 4.390 125,000 551,800 4.4144 4.330 4.200 4.340 4.340 4.390 125,000 4.4144 -2.26%
2025-07-04 0 4.430 4.310 4.440 4.290 4.510 580,000 2,544,300 4.3867 4.430 4.310 4.440 4.290 4.510 580,000 4.3867 -3.49%
2025-07-03 0 4.590 4.530 4.580 4.540 5.190 1,540,000 7,308,250 4.7456 4.590 4.530 4.580 4.540 5.190 1,540,000 4.7456 1.32%
2025-07-02 0 4.530 4.530 4.590 4.520 5.380 2,523,000 12,295,295 4.8733 4.530 4.530 4.590 4.520 5.380 2,523,000 4.8733 -20.25%
2025-06-30 0 5.680 5.680 5.700 5.080 5.750 1,329,500 7,399,495 5.5656 5.680 5.680 5.700 5.080 5.750 1,329,500 5.5656 11.37%
2025-06-27 0 5.100 5.100 5.110 4.800 5.100 1,001,500 4,959,430 4.9520 5.100 5.100 5.110 4.800 5.100 1,001,500 4.9520 0.20%
2025-06-26 0 5.090 5.100 5.110 4.800 5.260 4,879,000 24,844,650 5.0922 5.090 5.100 5.110 4.800 5.260 4,879,000 5.0922 4.73%
2025-06-25 0 4.860 4.860 4.930 4.860 5.800 2,148,500 11,724,695 5.4572 4.860 4.860 4.930 4.860 5.800 2,148,500 5.4572 -7.43%
2025-06-24 0 5.250 5.250 5.350 4.360 5.320 20,348,500 88,959,975 4.3718 5.250 5.250 5.350 4.360 5.320 20,348,500 4.3718 19.32%
2025-06-23 0 4.400 4.400 4.470 4.300 4.590 1,225,000 5,441,300 4.4419 4.400 4.400 4.470 4.300 4.590 1,225,000 4.4419 2.33%
2025-06-20 0 4.300 4.240 4.360 4.200 4.360 460,000 1,959,000 4.2587 4.300 4.240 4.360 4.200 4.360 460,000 4.2587 -0.92%
2025-06-19 0 4.340 4.220 4.360 4.170 4.360 519,000 2,211,620 4.2613 4.340 4.220 4.360 4.170 4.360 519,000 4.2613 0.46%
2025-06-18 0 4.320 4.240 4.320 4.000 4.340 2,884,000 11,760,360 4.0778 4.320 4.240 4.320 4.000 4.340 2,884,000 4.0778 6.93%
2025-06-17 0 4.040 4.000 4.040 3.960 4.040 230,000 924,100 4.0178 4.040 4.000 4.040 3.960 4.040 230,000 4.0178 1.25%
2025-06-16 0 3.990 3.980 4.000 3.940 4.260 300,000 1,204,000 4.0133 3.990 3.980 4.000 3.940 4.260 300,000 4.0133 -0.99%
2025-06-13 0 4.030 3.970 4.040 3.980 4.070 334,500 1,341,770 4.0113 4.030 3.970 4.040 3.980 4.070 334,500 4.0113 -0.98%
2025-06-12 0 4.070 3.970 4.100 3.940 4.250 2,050,500 8,289,060 4.0425 4.070 3.970 4.100 3.940 4.250 2,050,500 4.0425 -4.24%
2025-06-11 0 4.250 4.200 4.260 4.210 4.420 584,000 2,516,330 4.3088 4.250 4.200 4.260 4.210 4.420 584,000 4.3088 -2.97%
2025-06-10 0 4.380 4.350 4.380 4.250 4.500 4,834,000 20,976,560 4.3394 4.380 4.350 4.380 4.250 4.500 4,834,000 4.3394 -1.13%
2025-06-09 0 4.430 4.380 4.440 4.190 4.450 1,081,000 4,627,260 4.2805 4.430 4.380 4.440 4.190 4.450 1,081,000 4.2805 -0.23%
2025-06-06 0 4.440 4.430 4.530 4.400 4.680 1,977,000 8,963,910 4.5341 4.440 4.430 4.530 4.400 4.680 1,977,000 4.5341 -3.48%
2025-06-05 0 4.600 4.420 4.600 4.090 4.600 2,080,000 8,881,890 4.2701 4.600 4.420 4.600 4.090 4.600 2,080,000 4.2701 12.75%
2025-06-04 0 4.080 4.070 4.120 4.060 4.160 498,000 2,041,760 4.0999 4.080 4.070 4.120 4.060 4.160 498,000 4.0999 -0.49%
2025-06-03 0 4.100 4.100 4.200 4.060 4.200 574,500 2,373,270 4.1310 4.100 4.100 4.200 4.060 4.200 574,500 4.1310 1.99%
2025-06-02 0 4.020 4.020 4.080 3.910 4.170 980,000 3,960,950 4.0418 4.020 4.020 4.080 3.910 4.170 980,000 4.0418 -3.37%
2025-05-30 0 4.160 4.140 4.160 3.920 4.180 860,000 3,488,900 4.0569 4.160 4.140 4.160 3.920 4.180 860,000 4.0569 1.46%
2025-05-29 0 4.100 3.950 4.100 3.960 4.100 658,500 2,647,565 4.0206 4.100 3.950 4.100 3.960 4.100 658,500 4.0206 3.02%
2025-05-28 0 3.980 3.970 4.000 3.800 4.670 3,913,000 16,147,010 4.1265 3.980 3.970 4.000 3.800 4.670 3,913,000 4.1265 -12.91%
2025-05-27 0 4.570 4.530 4.690 4.550 4.770 2,433,000 11,329,115 4.6564 4.570 4.530 4.690 4.550 4.770 2,433,000 4.6564 -2.35%
2025-05-26 0 4.680 4.680 4.700 4.430 4.700 3,765,000 17,255,545 4.5831 4.680 4.680 4.700 4.430 4.700 3,765,000 4.5831 5.88%
2025-05-23 0 4.420 4.410 4.420 3.970 4.500 2,029,750 8,448,240 4.1622 4.420 4.410 4.420 3.970 4.500 2,029,750 4.1622 11.34%
2025-05-22 0 3.970 3.940 3.970 3.970 4.560 1,793,000 7,763,290 4.3298 3.970 3.940 3.970 3.970 4.560 1,793,000 4.3298 -12.94%
2025-05-21 0 4.560 4.560 4.570 4.320 4.830 3,387,000 15,665,160 4.6251 4.560 4.560 4.570 4.320 4.830 3,387,000 4.6251 5.56%
2025-05-20 0 4.320 4.180 4.320 4.000 4.700 2,488,000 10,831,620 4.3535 4.320 4.180 4.320 4.000 4.700 2,488,000 4.3535 -8.09%
2025-05-19 0 4.700 4.640 4.740 4.370 4.950 2,318,000 10,871,325 4.6900 4.700 4.640 4.740 4.370 4.950 2,318,000 4.6900 6.33%
2025-05-16 0 4.420 4.330 4.440 4.340 4.480 1,968,000 8,691,655 4.4165 4.420 4.330 4.440 4.340 4.480 1,968,000 4.4165 2.08%
2025-05-15 0 4.330 4.190 4.330 3.800 4.330 1,777,500 7,322,515 4.1196 4.330 4.190 4.330 3.800 4.330 1,777,500 4.1196 6.65%
2025-05-14 0 4.060 4.040 4.140 3.820 4.300 4,447,000 18,379,545 4.1330 4.060 4.040 4.140 3.820 4.300 4,447,000 4.1330 7.12%
2025-05-13 0 3.790 3.710 3.790 3.350 3.840 2,688,000 9,855,550 3.6665 3.790 3.710 3.790 3.350 3.840 2,688,000 3.6665 10.50%
2025-05-12 0 3.430 3.350 3.370 2.900 3.620 2,603,000 8,498,770 3.2650 3.430 3.350 3.370 2.900 3.620 2,603,000 3.2650 13.58%
2025-05-09 0 3.020 2.940 3.060 2.720 3.310 3,765,500 11,523,395 3.0603 3.020 2.940 3.060 2.720 3.310 3,765,500 3.0603 9.03%
2025-05-08 0 2.770 2.760 2.870 2.480 2.920 1,654,000 4,323,240 2.6138 2.770 2.760 2.870 2.480 2.920 1,654,000 2.6138 11.69%
2025-05-07 0 2.480 2.310 2.360 2.300 2.590 9,140,000 21,939,150 2.4003 2.480 2.310 2.360 2.300 2.590 9,140,000 2.4003 -11.43%
2025-05-06 0 2.800 2.400 2.660 1.960 2.970 1,525,500 3,276,760 2.1480 2.800 2.400 2.660 1.960 2.970 1,525,500 2.1480 42.13%
2025-05-02 0 1.970 1.750 1.970 - - 0 0 - 1.970 1.750 1.970 - - 0 - -0.51%
2025-04-30 0 1.980 1.870 1.980 1.880 1.980 340,000 650,550 1.9134 1.980 1.870 1.980 1.880 1.980 340,000 1.9134 2.06%
2025-04-29 0 1.940 1.850 1.990 1.940 2.070 283,000 567,780 2.0063 1.940 1.850 1.990 1.940 2.070 283,000 2.0063 -1.52%
2025-04-28 0 1.970 1.930 2.050 1.930 2.070 220,000 437,100 1.9868 1.970 1.930 2.050 1.930 2.070 220,000 1.9868 -1.50%
2025-04-25 0 2.000 1.970 2.000 1.960 2.050 410,000 822,200 2.0054 2.000 1.970 2.000 1.960 2.050 410,000 2.0054 -2.44%
2025-04-24 0 2.050 2.000 2.050 1.990 2.070 415,000 848,100 2.0436 2.050 2.000 2.050 1.990 2.070 415,000 2.0436 5.67%
2025-04-23 0 1.940 1.910 1.960 1.900 2.010 715,000 1,411,650 1.9743 1.940 1.910 1.960 1.900 2.010 715,000 1.9743 -4.90%
2025-04-22 0 2.040 1.870 2.040 1.940 2.050 820,000 1,635,950 1.9951 2.040 1.870 2.040 1.940 2.050 820,000 1.9951 2.00%
2025-04-17 0 2.000 1.910 2.000 1.970 2.150 5,611,000 11,284,450 2.0111 2.000 1.910 2.000 1.970 2.150 5,611,000 2.0111 -1.48%
2025-04-16 0 2.030 2.000 2.050 2.000 2.090 231,000 469,570 2.0328 2.030 2.000 2.050 2.000 2.090 231,000 2.0328 -2.87%
2025-04-15 0 2.090 2.010 2.100 2.000 2.100 10,255,000 21,129,100 2.0604 2.090 2.010 2.100 2.000 2.100 10,255,000 2.0604 0.97%
2025-04-14 0 2.070 2.000 2.080 2.000 2.150 1,294,000 2,692,430 2.0807 2.070 2.000 2.080 2.000 2.150 1,294,000 2.0807 4.02%
2025-04-11 0 1.990 1.900 1.990 1.870 1.990 1,087,000 2,095,485 1.9278 1.990 1.900 1.990 1.870 1.990 1,087,000 1.9278 8.74%
2025-04-10 0 1.830 1.790 1.850 1.660 1.830 715,000 1,297,950 1.8153 1.830 1.790 1.850 1.660 1.830 715,000 1.8153 14.38%
2025-04-09 0 1.600 1.580 1.660 1.560 1.600 55,000 86,600 1.5745 1.600 1.580 1.660 1.560 1.600 55,000 1.5745 2.56%
2025-04-08 0 1.560 1.560 1.600 1.530 1.600 76,000 118,340 1.5571 1.560 1.560 1.600 1.530 1.600 76,000 1.5571 0.00%
2025-04-07 0 1.560 1.520 1.540 1.510 1.690 895,000 1,391,150 1.5544 1.560 1.520 1.540 1.510 1.690 895,000 1.5544 -5.45%
2025-04-03 0 1.650 1.600 1.650 1.600 1.860 1,875,000 3,242,800 1.7295 1.650 1.600 1.650 1.600 1.860 1,875,000 1.7295 -13.16%
2025-04-02 0 1.900 1.850 1.880 1.880 1.940 295,000 560,900 1.9014 1.900 1.850 1.880 1.880 1.940 295,000 1.9014 -1.55%
2025-04-01 0 1.930 1.900 1.960 1.800 2.040 12,478,500 24,704,425 1.9798 1.930 1.900 1.960 1.800 2.040 12,478,500 1.9798 0.52%
2025-03-31 0 1.920 1.880 1.920 1.890 2.020 610,000 1,197,000 1.9623 1.920 1.880 1.920 1.890 2.020 610,000 1.9623 -2.04%
2025-03-28 0 1.960 1.950 1.960 1.870 2.000 2,565,800 5,027,162 1.9593 1.960 1.950 1.960 1.870 2.000 2,565,800 1.9593 0.00%
2025-03-27 0 1.960 1.950 2.000 1.800 2.020 16,926,000 33,646,945 1.9879 1.960 1.950 2.000 1.800 2.020 16,926,000 1.9879 -3.92%
2025-03-26 0 2.040 2.010 2.040 1.870 2.250 4,153,000 8,545,620 2.0577 2.040 2.010 2.040 1.870 2.250 4,153,000 2.0577 -7.27%
2025-03-25 0 2.200 2.170 2.200 1.880 2.230 4,569,000 9,545,220 2.0891 2.200 2.170 2.200 1.880 2.230 4,569,000 2.0891 13.99%
2025-03-24 0 1.930 1.930 1.950 1.800 1.950 5,932,000 11,219,780 1.8914 1.930 1.930 1.950 1.800 1.950 5,932,000 1.8914 10.29%
2025-03-21 0 1.750 1.730 1.750 1.390 1.750 5,756,000 9,515,425 1.6531 1.750 1.730 1.750 1.390 1.750 5,756,000 1.6531 25.90%
2025-03-20 0 1.390 1.390 1.410 1.340 1.450 7,488,500 10,458,580 1.3966 1.390 1.390 1.410 1.340 1.450 7,488,500 1.3966 6.92%
2025-03-19 0 1.300 1.280 1.300 1.040 1.300 4,188,000 4,801,770 1.1466 1.300 1.280 1.300 1.040 1.300 4,188,000 1.1466 25.00%
2025-03-18 0 1.040 1.030 1.050 0.970 1.070 5,412,500 5,472,885 1.0112 1.040 1.030 1.050 0.970 1.070 5,412,500 1.0112 15.56%
2025-03-17 0 0.900 0.900 0.940 0.840 1.060 5,225,000 4,662,700 0.8924 0.900 0.900 0.940 0.840 1.060 5,225,000 0.8924 2.27%
2025-03-14 0 0.880 0.850 0.880 0.780 0.930 5,737,800 4,720,540 0.8227 0.880 0.850 0.880 0.780 0.930 5,737,800 0.8227 11.39%
2025-03-13 0 0.790 0.780 0.810 0.730 0.810 10,225,000 7,945,700 0.7771 0.790 0.780 0.810 0.730 0.810 10,225,000 0.7771 2.60%
2025-03-12 0 0.770 0.760 0.800 0.730 0.800 6,340,000 4,850,000 0.7650 0.770 0.760 0.800 0.730 0.800 6,340,000 0.7650 0.00%
2025-03-11 0 0.770 0.740 0.780 0.700 0.850 15,625,000 11,163,350 0.7145 0.770 0.740 0.780 0.700 0.850 15,625,000 0.7145 8.45%
2025-03-10 0 0.710 0.690 0.720 0.670 0.730 10,525,000 7,391,500 0.7023 0.710 0.690 0.720 0.670 0.730 10,525,000 0.7023 0.00%
2025-03-07 0 0.710 0.690 0.720 0.700 0.720 2,944,000 2,063,700 0.7010 0.710 0.690 0.720 0.700 0.720 2,944,000 0.7010 1.43%
2025-03-06 0 0.700 0.680 0.700 0.680 0.720 3,472,000 2,421,020 0.6973 0.700 0.680 0.700 0.680 0.720 3,472,000 0.6973 -1.41%
2025-03-05 0 0.710 0.690 0.710 0.660 0.740 5,440,000 3,678,050 0.6761 0.710 0.690 0.710 0.660 0.740 5,440,000 0.6761 1.43%
2025-03-04 0 0.700 0.670 0.700 0.660 0.710 3,535,000 2,407,200 0.6810 0.700 0.670 0.700 0.660 0.710 3,535,000 0.6810 0.00%
2025-03-03 0 0.700 0.700 0.730 0.700 0.750 7,345,000 5,142,250 0.7001 0.700 0.700 0.730 0.700 0.750 7,345,000 0.7001 2.94%
2025-02-28 0 0.680 0.680 0.700 0.660 0.700 350,000 237,800 0.6794 0.680 0.680 0.700 0.660 0.700 350,000 0.6794 -2.86%
2025-02-27 0 0.700 0.690 0.710 0.700 0.750 385,000 275,150 0.7147 0.700 0.690 0.710 0.700 0.750 385,000 0.7147 -5.41%
2025-02-26 0 0.740 0.700 0.710 0.700 0.740 993,000 721,640 0.7267 0.740 0.700 0.710 0.700 0.740 993,000 0.7267 1.37%
2025-02-25 0 0.730 0.700 0.730 0.690 0.740 315,000 224,650 0.7132 0.730 0.700 0.730 0.690 0.740 315,000 0.7132 -1.35%
2025-02-24 0 0.740 0.730 0.750 0.720 0.780 376,000 278,670 0.7411 0.740 0.730 0.750 0.720 0.780 376,000 0.7411 2.78%
2025-02-21 0 0.720 0.720 0.740 0.720 0.810 680,000 504,500 0.7419 0.720 0.720 0.740 0.720 0.810 680,000 0.7419 -8.86%
2025-02-20 0 0.790 0.750 0.820 0.700 0.800 4,440,000 3,257,900 0.7338 0.790 0.750 0.820 0.700 0.800 4,440,000 0.7338 5.33%
2025-02-19 0 0.750 0.710 0.770 0.720 0.750 304,000 221,310 0.7280 0.750 0.710 0.770 0.720 0.750 304,000 0.7280 0.00%
2025-02-18 0 0.750 0.710 0.750 0.720 0.790 1,038,000 775,200 0.7468 0.750 0.710 0.750 0.720 0.790 1,038,000 0.7468 8.70%
2025-02-17 0 0.690 0.660 0.700 0.670 0.700 415,000 280,600 0.6761 0.690 0.660 0.700 0.670 0.700 415,000 0.6761 2.99%
2025-02-14 0 0.670 0.650 0.690 0.650 0.680 240,000 159,000 0.6625 0.670 0.650 0.690 0.650 0.680 240,000 0.6625 -1.47%
2025-02-13 0 0.680 0.680 0.710 0.680 0.700 300,000 209,600 0.6987 0.680 0.680 0.710 0.680 0.700 300,000 0.6987 -2.86%
2025-02-12 0 0.700 0.690 0.710 0.670 0.700 539,000 365,000 0.6772 0.700 0.690 0.710 0.670 0.700 539,000 0.6772 1.45%
2025-02-11 0 0.690 0.680 0.710 0.680 0.690 535,000 365,650 0.6835 0.690 0.680 0.710 0.680 0.690 535,000 0.6835 -2.82%
2025-02-10 0 0.710 0.690 0.710 0.670 0.720 662,000 466,600 0.7048 0.710 0.690 0.710 0.670 0.720 662,000 0.7048 -4.05%
2025-02-07 0 0.740 0.710 0.750 0.710 0.760 808,000 592,930 0.7338 0.740 0.710 0.750 0.710 0.760 808,000 0.7338 -1.33%
2025-02-06 0 0.750 0.740 0.760 0.750 0.780 393,000 299,380 0.7618 0.750 0.740 0.760 0.750 0.780 393,000 0.7618 -1.32%
2025-02-05 0 0.760 0.730 0.760 0.710 0.770 770,000 573,050 0.7442 0.760 0.730 0.760 0.710 0.770 770,000 0.7442 -3.80%
2025-02-04 0 0.790 0.750 0.790 0.690 0.840 994,000 716,990 0.7213 0.790 0.750 0.790 0.690 0.840 994,000 0.7213 11.27%
2025-02-03 0 0.710 0.680 0.710 0.700 0.710 125,000 88,400 0.7072 0.710 0.680 0.710 0.700 0.710 125,000 0.7072 1.43%
2025-01-28 0 0.700 0.690 0.720 0.650 0.700 795,000 537,650 0.6763 0.700 0.690 0.720 0.650 0.700 795,000 0.6763 2.94%
2025-01-27 0 0.680 0.680 0.690 0.680 0.790 790,000 577,250 0.7307 0.680 0.680 0.690 0.680 0.790 790,000 0.7307 -10.53%
2025-01-24 0 0.760 0.750 0.780 0.740 0.860 1,835,000 1,429,000 0.7787 0.760 0.750 0.780 0.740 0.860 1,835,000 0.7787 1.33%
2025-01-23 0 0.750 0.730 0.750 0.720 0.790 760,000 569,750 0.7497 0.750 0.730 0.750 0.720 0.790 760,000 0.7497 0.00%
2025-01-22 0 0.750 0.730 0.750 0.690 0.790 1,210,000 857,350 0.7086 0.750 0.730 0.750 0.690 0.790 1,210,000 0.7086 4.17%
2025-01-21 0 0.720 0.690 0.720 0.660 0.720 2,195,000 1,483,900 0.6760 0.720 0.690 0.720 0.660 0.720 2,195,000 0.6760 2.86%
2025-01-20 0 0.700 0.680 0.700 0.680 0.730 995,000 703,600 0.7071 0.700 0.680 0.700 0.680 0.730 995,000 0.7071 -1.41%
2025-01-17 0 0.710 0.680 0.710 0.680 0.730 1,248,000 876,540 0.7024 0.710 0.680 0.710 0.680 0.730 1,248,000 0.7024 -2.74%
2025-01-16 0 0.730 0.720 0.730 0.670 0.760 1,793,000 1,283,920 0.7161 0.730 0.720 0.730 0.670 0.760 1,793,000 0.7161 10.61%
2025-01-15 0 0.660 0.650 0.690 0.630 0.850 4,140,000 2,848,850 0.6881 0.660 0.650 0.690 0.630 0.850 4,140,000 0.6881 -17.50%
2025-01-14 0 0.800 0.790 0.830 0.520 0.970 9,901,000 7,060,890 0.7131 0.800 0.790 0.830 0.520 0.970 9,901,000 0.7131 -29.20%
2025-01-13 0 1.130 1.090 1.130 1.050 1.250 971,000 1,135,170 1.1691 1.130 1.090 1.130 1.050 1.250 971,000 1.1691 -1.74%
2025-01-10 0 1.150 1.140 1.170 1.140 1.210 89,000 102,850 1.1556 1.150 1.140 1.170 1.140 1.210 89,000 1.1556 -3.36%
2025-01-09 0 1.190 1.130 1.200 1.170 1.250 1,090,000 1,295,850 1.1889 1.190 1.130 1.200 1.170 1.250 1,090,000 1.1889 -0.83%
2025-01-08 0 1.200 1.180 1.240 1.040 1.250 2,458,000 2,802,650 1.1402 1.200 1.180 1.240 1.040 1.250 2,458,000 1.1402 8.11%
2025-01-07 0 1.110 1.070 1.140 1.040 1.140 375,000 401,500 1.0707 1.110 1.070 1.140 1.040 1.140 375,000 1.0707 4.72%
2025-01-06 0 1.060 1.050 1.200 1.060 1.070 35,000 37,150 1.0614 1.060 1.050 1.200 1.060 1.070 35,000 1.0614 0.95%
2025-01-03 0 1.050 1.000 1.090 1.020 1.050 33,000 33,830 1.0252 1.050 1.000 1.090 1.020 1.050 33,000 1.0252 -0.94%
2025-01-02 0 1.060 1.070 1.130 1.010 1.240 230,500 243,175 1.0550 1.060 1.070 1.130 1.010 1.240 230,500 1.0550 -4.50%
2024-12-31 0 1.110 1.050 1.110 1.110 1.150 40,000 44,900 1.1225 1.110 1.050 1.110 1.110 1.150 40,000 1.1225 0.91%
2024-12-30 0 1.100 1.050 1.200 1.140 1.160 70,000 79,950 1.1421 1.100 1.050 1.200 1.140 1.160 70,000 1.1421 -3.51%
2024-12-27 0 1.140 1.100 1.140 0.850 1.270 920,000 830,800 0.9030 1.140 1.100 1.140 0.850 1.270 920,000 0.9030 -5.00%
2024-12-24 0 1.200 - 1.190 1.170 1.210 780,000 942,000 1.2077 1.200 - 1.190 1.170 1.210 780,000 1.2077 9.09%
2024-12-23 0 1.100 1.100 1.140 1.090 1.340 695,000 901,050 1.2965 1.100 1.100 1.140 1.090 1.340 695,000 1.2965 10.00%
2024-12-20 0 1.000 0.850 1.000 0.730 1.100 826,000 712,830 0.8630 1.000 0.850 1.000 0.730 1.100 826,000 0.8630 0.00%
2024-12-19 0 1.000 0.880 1.020 1.000 1.050 66,000 68,550 1.0386 1.000 0.880 1.020 1.000 1.050 66,000 1.0386 -2.91%
2024-12-18 0 1.030 - 1.030 1.060 1.090 36,000 38,340 1.0650 1.030 - 1.030 1.060 1.090 36,000 1.0650 -7.21%
2024-12-17 0 1.110 1.080 1.110 1.060 1.190 2,356,500 2,739,450 1.1625 1.110 1.080 1.110 1.060 1.190 2,356,500 1.1625 -6.72%
2024-12-16 0 1.190 1.080 1.190 1.050 1.260 2,061,000 2,475,820 1.2013 1.190 1.080 1.190 1.050 1.260 2,061,000 1.2013 -0.83%
2024-12-13 0 1.200 1.170 1.200 1.150 1.410 1,532,000 2,112,360 1.3788 1.200 1.170 1.200 1.150 1.410 1,532,000 1.3788 -5.51%
2024-12-12 0 1.270 1.270 1.280 1.130 1.430 1,404,500 1,944,150 1.3842 1.270 1.270 1.280 1.130 1.430 1,404,500 1.3842 12.39%
2024-12-11 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - -0.88%
2024-12-10 0 1.140 0.600 1.140 1.030 1.170 230,500 257,385 1.1166 1.140 0.600 1.140 1.030 1.170 230,500 1.1166 -0.87%
2024-12-09 0 1.150 1.100 1.150 1.000 1.150 46,500 49,355 1.0614 1.150 1.100 1.150 1.000 1.150 46,500 1.0614 6.48%
2024-12-06 0 1.080 1.030 1.100 1.070 1.080 15,000 16,100 1.0733 1.080 1.030 1.100 1.070 1.080 15,000 1.0733 0.93%
2024-12-05 0 1.070 1.070 1.100 0.960 1.130 779,000 805,650 1.0342 1.070 1.070 1.100 0.960 1.130 779,000 1.0342 7.00%
2024-12-04 0 1.000 0.960 1.010 0.880 1.080 1,718,000 1,638,030 0.9535 1.000 0.960 1.010 0.880 1.080 1,718,000 0.9535 -1.96%
2024-12-03 0 1.020 0.990 1.020 0.880 1.160 2,642,000 2,653,865 1.0045 1.020 0.990 1.020 0.880 1.160 2,642,000 1.0045 13.33%
2024-12-02 0 0.900 0.810 0.930 0.520 1.200 3,057,000 2,601,980 0.8512 0.900 0.810 0.930 0.520 1.200 3,057,000 0.8512 47.54%
2024-11-29 0 0.610 0.610 0.640 0.540 0.640 158,000 96,390 0.6101 0.610 0.610 0.640 0.540 0.640 158,000 0.6101 -4.69%
2024-11-28 0 0.640 0.630 0.680 0.590 0.680 314,500 197,865 0.6291 0.640 0.630 0.680 0.590 0.680 314,500 0.6291 10.34%
2024-11-27 0 0.580 0.590 0.640 0.580 0.980 489,500 364,145 0.7439 0.580 0.590 0.640 0.580 0.980 489,500 0.7439 -34.83%
2024-11-26 0 0.890 0.760 0.890 0.710 0.930 667,500 528,985 0.7925 0.890 0.760 0.890 0.710 0.930 667,500 0.7925 -9.18%
2024-11-25 0 0.980 0.950 0.990 1.000 1.040 90,000 91,600 1.0178 0.980 0.950 0.990 1.000 1.040 90,000 1.0178 -7.55%
2024-11-22 0 1.060 1.050 1.060 1.040 1.060 60,000 63,300 1.0550 1.060 1.050 1.060 1.040 1.060 60,000 1.0550 -7.83%
2024-11-21 0 1.150 1.060 1.160 1.040 1.150 143,000 156,810 1.0966 1.150 1.060 1.160 1.040 1.150 143,000 1.0966 0.00%
2024-11-20 0 1.150 1.040 1.160 1.040 1.190 69,500 77,450 1.1144 1.150 1.040 1.160 1.040 1.190 69,500 1.1144 0.88%
2024-11-19 0 1.140 1.080 1.190 1.090 1.180 120,000 135,250 1.1271 1.140 1.080 1.190 1.090 1.180 120,000 1.1271 0.88%
2024-11-18 0 1.130 1.140 1.150 1.100 1.190 245,000 281,700 1.1498 1.130 1.140 1.150 1.100 1.190 245,000 1.1498 -7.38%
2024-11-15 0 1.220 1.190 1.240 1.200 1.240 70,000 85,250 1.2179 1.220 1.190 1.240 1.200 1.240 70,000 1.2179 -1.61%
2024-11-14 0 1.240 1.190 1.250 1.200 1.250 62,000 75,195 1.2128 1.240 1.190 1.250 1.200 1.250 62,000 1.2128 0.00%
2024-11-13 0 1.240 1.230 1.270 1.240 1.380 63,500 82,910 1.3057 1.240 1.230 1.270 1.240 1.380 63,500 1.3057 -15.07%
2024-11-12 0 1.460 1.290 1.460 - - 1,000 1,270 1.2700 1.460 1.290 1.460 - - 1,000 1.2700 -2.67%
2024-11-11 0 1.500 1.210 1.500 - - 0 0 - 1.500 1.210 1.500 - - 0 - -1.96%
2024-11-08 0 1.530 1.520 1.560 1.510 1.530 199,000 300,830 1.5117 1.530 1.520 1.560 1.510 1.530 199,000 1.5117 0.66%
2024-11-07 0 1.520 1.520 1.610 1.520 1.670 304,000 477,780 1.5716 1.520 1.520 1.610 1.520 1.670 304,000 1.5716 -8.98%
2024-11-06 0 1.670 1.550 1.680 1.620 1.670 157,500 259,350 1.6467 1.670 1.550 1.680 1.620 1.670 157,500 1.6467 2.45%
2024-11-05 0 1.630 1.570 1.630 1.560 1.750 519,500 871,185 1.6770 1.630 1.570 1.630 1.560 1.750 519,500 1.6770 -8.43%
2024-11-04 0 1.780 1.690 1.780 1.370 1.800 1,713,500 2,655,855 1.5500 1.780 1.690 1.780 1.370 1.800 1,713,500 1.5500 34.85%
2024-11-01 0 1.320 1.310 1.380 1.220 1.420 2,632,000 3,669,990 1.3944 1.320 1.310 1.380 1.220 1.420 2,632,000 1.3944 8.20%
2024-10-31 0 1.220 1.210 1.270 1.190 1.380 583,000 750,650 1.2876 1.220 1.210 1.270 1.190 1.380 583,000 1.2876 1.67%
2024-10-30 0 1.200 1.150 1.200 1.170 1.230 205,000 244,450 1.1924 1.200 1.150 1.200 1.170 1.230 205,000 1.1924 1.69%
2024-10-29 0 1.180 1.180 1.240 1.180 1.230 45,000 53,700 1.1933 1.180 1.180 1.240 1.180 1.230 45,000 1.1933 -4.07%
2024-10-28 0 1.230 1.220 1.370 1.120 1.470 2,340,000 3,132,800 1.3388 1.230 1.220 1.370 1.120 1.470 2,340,000 1.3388 3.36%
2024-10-25 0 1.190 1.170 1.220 1.110 1.260 551,500 647,750 1.1745 1.190 1.170 1.220 1.110 1.260 551,500 1.1745 -4.80%
2024-10-24 0 1.250 1.150 1.250 1.130 1.300 673,500 819,790 1.2172 1.250 1.150 1.250 1.130 1.300 673,500 1.2172 -2.34%
2024-10-23 0 1.280 1.260 1.320 1.220 1.560 1,714,000 2,284,900 1.3331 1.280 1.260 1.320 1.220 1.560 1,714,000 1.3331 -5.88%
2024-10-22 0 1.360 1.350 1.420 0.800 1.780 10,177,500 13,338,985 1.3106 1.360 1.350 1.420 0.800 1.780 10,177,500 1.3106 94.84%
2024-10-21 0 1.890 1.820 1.900 1.860 1.980 3,394,500 6,459,200 1.9028 0.698 0.672 0.702 0.687 0.731 9,191,411 0.7027 2.16%
2024-10-18 0 1.850 1.810 1.860 1.750 1.900 1,255,000 2,344,915 1.8685 0.683 0.668 0.687 0.646 0.702 3,398,209 0.6900 2.78%
2024-10-17 0 1.800 1.800 1.860 1.730 1.850 589,480 1,054,770 1.7893 0.665 0.665 0.687 0.639 0.683 1,596,156 0.6608 0.00%
2024-10-16 0 1.800 1.740 1.830 1.750 1.800 1,030,500 1,852,880 1.7980 0.665 0.643 0.676 0.646 0.665 2,790,322 0.6640 0.00%
2024-10-15 0 1.800 1.740 1.800 1.760 1.890 1,497,500 2,796,515 1.8675 0.665 0.643 0.665 0.650 0.698 4,054,835 0.6897 0.00%
2024-10-14 0 1.800 1.800 1.880 1.750 1.890 535,000 979,425 1.8307 0.665 0.665 0.694 0.646 0.698 1,448,639 0.6761 -1.64%
2024-10-10 0 1.830 1.750 1.830 1.680 1.900 967,500 1,738,560 1.7970 0.676 0.646 0.676 0.620 0.702 2,619,735 0.6636 6.40%
2024-10-09 0 1.720 1.720 1.850 1.460 1.900 3,112,500 5,549,305 1.7829 0.635 0.635 0.683 0.539 0.702 8,427,830 0.6585 17.81%
2024-10-08 0 1.460 1.460 1.590 1.340 1.500 412,500 596,640 1.4464 0.539 0.539 0.587 0.495 0.554 1,116,941 0.5342 5.80%
2024-10-07 0 1.380 1.320 1.500 1.290 1.380 235,000 309,375 1.3165 0.510 0.487 0.554 0.476 0.510 636,318 0.4862 7.81%
2024-10-04 0 1.280 1.060 1.290 1.180 1.280 245,000 307,050 1.2533 0.473 0.391 0.476 0.436 0.473 663,395 0.4628 0.00%
2024-10-03 0 1.280 1.220 1.280 - - 3,000 3,570 1.1900 0.473 0.451 0.473 - - 8,123 0.4395 0.00%
2024-10-02 0 1.280 1.230 1.290 1.090 1.280 291,000 361,760 1.2432 0.473 0.454 0.476 0.403 0.473 787,951 0.4591 -0.78%
2024-09-30 0 1.290 1.270 1.300 1.290 1.340 321,000 421,470 1.3130 0.476 0.469 0.480 0.476 0.495 869,183 0.4849 -3.01%
2024-09-27 0 1.330 1.330 1.400 1.310 1.340 150,500 198,480 1.3188 0.491 0.491 0.517 0.484 0.495 407,514 0.4871 2.31%
2024-09-26 0 1.300 1.280 1.300 1.270 1.320 72,500 93,475 1.2893 0.480 0.473 0.480 0.469 0.487 196,311 0.4762 2.36%
2024-09-25 0 1.270 1.240 1.310 1.230 1.350 251,500 322,815 1.2836 0.469 0.458 0.484 0.454 0.499 680,996 0.4740 3.25%
2024-09-24 0 1.230 1.220 1.410 1.170 1.300 325,000 412,000 1.2677 0.454 0.451 0.521 0.432 0.480 880,014 0.4682 5.13%
2024-09-23 0 1.170 1.170 1.300 1.160 1.180 30,000 35,050 1.1683 0.432 0.432 0.480 0.428 0.436 81,232 0.4315 0.86%
2024-09-20 0 1.160 1.160 1.190 1.160 1.220 245,000 290,250 1.1847 0.428 0.428 0.439 0.428 0.451 663,395 0.4375 -4.13%
2024-09-19 0 1.210 1.210 1.280 1.150 1.340 396,000 493,190 1.2454 0.447 0.447 0.473 0.425 0.495 1,072,264 0.4600 -3.97%
2024-09-17 0 1.260 1.250 1.450 1.250 1.640 905,000 1,332,320 1.4722 0.465 0.462 0.536 0.462 0.606 2,450,501 0.5437 -8.70%
2024-09-16 0 1.380 1.380 1.490 1.290 1.500 501,000 729,480 1.4560 0.510 0.510 0.550 0.476 0.554 1,356,576 0.5377 7.81%
2024-09-13 0 1.280 1.270 1.340 1.250 1.290 53,000 67,720 1.2777 0.473 0.469 0.495 0.462 0.476 143,510 0.4719 1.59%
2024-09-12 0 1.260 1.250 1.300 1.240 1.320 135,500 174,625 1.2887 0.465 0.462 0.480 0.458 0.487 366,898 0.4759 5.00%
2024-09-11 0 1.200 1.180 1.330 1.090 1.350 364,000 450,360 1.2373 0.443 0.436 0.491 0.403 0.499 985,616 0.4569 -6.25%
2024-09-10 0 1.280 1.280 1.400 1.250 1.430 742,500 1,000,820 1.3479 0.473 0.473 0.517 0.462 0.528 2,010,494 0.4978 -0.78%
2024-09-09 0 1.290 1.290 1.320 1.030 1.560 1,523,000 1,845,010 1.2114 0.476 0.476 0.487 0.380 0.576 4,123,883 0.4474 26.47%
2024-09-05 0 1.020 0.950 1.100 0.940 1.160 553,000 583,675 1.0555 0.377 0.351 0.406 0.347 0.428 1,497,378 0.3898 4.08%
2024-09-04 0 0.980 0.980 1.060 0.890 1.200 197,000 219,360 1.1135 0.362 0.362 0.391 0.329 0.443 533,424 0.4112 8.89%
2024-09-03 0 0.900 0.790 1.160 0.900 0.920 85,000 77,300 0.9094 0.332 0.292 0.428 0.332 0.340 230,158 0.3359 12.50%
2024-09-02 0 0.800 0.790 0.920 - - 0 0 - 0.295 0.292 0.340 - - 0 - 0.00%
2024-08-30 0 0.800 0.800 0.880 0.790 0.810 75,000 59,800 0.7973 0.295 0.295 0.325 0.292 0.299 203,080 0.2945 -6.98%
2024-08-29 0 0.860 0.800 0.900 0.820 0.980 60,000 55,300 0.9217 0.318 0.295 0.332 0.303 0.362 162,464 0.3404 0.00%
2024-08-28 0 0.860 0.850 0.990 0.860 0.860 83,000 71,230 0.8582 0.318 0.314 0.366 0.318 0.318 224,742 0.3169 -7.53%
2024-08-27 0 0.930 0.850 0.930 - - 3,000 2,640 0.8800 0.343 0.314 0.343 - - 8,123 0.3250 0.00%
2024-08-26 0 0.930 0.820 0.980 0.930 0.960 100,000 94,100 0.9410 0.343 0.303 0.362 0.343 0.355 270,774 0.3475 -3.12%
2024-08-23 0 0.960 0.820 1.000 0.960 0.970 53,000 50,940 0.9611 0.355 0.303 0.369 0.355 0.358 143,510 0.3550 0.00%
2024-08-22 0 0.960 0.960 1.000 0.930 1.090 591,500 575,045 0.9722 0.355 0.355 0.369 0.343 0.403 1,601,626 0.3590 -6.80%
2024-08-21 0 1.030 1.030 1.100 0.960 1.120 474,500 504,145 1.0625 0.380 0.380 0.406 0.355 0.414 1,284,821 0.3924 8.42%
2024-08-20 0 0.950 0.940 0.980 0.900 0.990 223,000 209,280 0.9385 0.351 0.347 0.362 0.332 0.366 603,825 0.3466 4.40%
2024-08-19 0 0.910 0.900 1.060 0.810 0.980 113,000 102,520 0.9073 0.336 0.332 0.391 0.299 0.362 305,974 0.3351 5.81%
2024-08-16 0 0.860 0.860 0.910 0.810 0.910 96,000 82,960 0.8642 0.318 0.318 0.336 0.299 0.336 259,943 0.3191 2.38%
2024-08-15 0 0.840 0.840 0.910 0.810 0.890 93,000 79,090 0.8504 0.310 0.310 0.336 0.299 0.329 251,819 0.3141 0.00%
2024-08-14 0 0.840 0.840 0.900 0.830 0.900 65,000 54,600 0.8400 0.310 0.310 0.332 0.307 0.332 176,003 0.3102 -3.45%
2024-08-13 0 0.870 0.870 0.920 0.870 0.930 376,000 333,180 0.8861 0.321 0.321 0.340 0.321 0.343 1,018,109 0.3273 -6.45%
2024-08-12 0 0.930 0.920 1.050 0.930 1.050 106,000 102,380 0.9658 0.343 0.340 0.388 0.343 0.388 287,020 0.3567 -12.26%
2024-08-09 0 1.060 1.050 1.200 1.050 1.160 159,000 176,630 1.1109 0.391 0.388 0.443 0.388 0.428 430,530 0.4103 -7.83%
2024-08-08 0 1.150 1.150 1.200 1.110 1.190 381,500 439,225 1.1513 0.425 0.425 0.443 0.410 0.439 1,033,001 0.4252 0.00%
2024-08-07 0 1.150 1.150 1.200 1.130 1.200 952,500 1,096,700 1.1514 0.425 0.425 0.443 0.417 0.443 2,579,119 0.4252 6.48%
2024-08-06 0 1.080 1.080 1.120 1.000 1.110 2,104,500 2,236,240 1.0626 0.399 0.399 0.414 0.369 0.410 5,698,431 0.3924 11.34%
2024-08-05 0 0.970 0.970 1.020 0.930 1.010 903,500 890,810 0.9860 0.358 0.358 0.377 0.343 0.373 2,446,440 0.3641 4.30%
2024-08-02 0 0.930 0.930 0.950 0.870 0.950 1,024,500 954,075 0.9313 0.343 0.343 0.351 0.321 0.351 2,774,076 0.3439 1.09%
2024-08-01 0 0.920 0.900 0.930 0.840 0.930 2,058,000 1,872,360 0.9098 0.340 0.332 0.343 0.310 0.343 5,572,521 0.3360 6.98%
2024-07-31 0 0.860 0.850 0.880 0.810 0.880 316,000 271,900 0.8604 0.318 0.314 0.325 0.299 0.325 855,645 0.3178 6.17%
2024-07-30 0 0.810 0.800 0.850 0.780 0.840 275,000 219,400 0.7978 0.299 0.295 0.314 0.288 0.310 744,628 0.2946 2.53%
2024-07-29 0 0.790 0.800 0.840 0.680 0.820 773,500 602,530 0.7790 0.292 0.295 0.310 0.251 0.303 2,094,434 0.2877 16.18%
2024-07-26 0 0.680 0.680 0.740 0.640 0.750 735,000 524,650 0.7138 0.251 0.251 0.273 0.236 0.277 1,990,186 0.2636 0.00%
2024-07-25 0 0.680 0.680 0.700 0.640 0.790 836,500 591,685 0.7073 0.251 0.251 0.259 0.236 0.292 2,265,021 0.2612 -11.69%
2024-07-24 0 0.770 0.760 0.780 0.760 0.790 665,000 515,500 0.7752 0.284 0.281 0.288 0.281 0.292 1,800,645 0.2863 1.32%
2024-07-23 0 0.760 0.760 0.790 0.720 0.800 941,500 722,475 0.7674 0.281 0.281 0.292 0.266 0.295 2,549,334 0.2834 7.04%
2024-07-22 0 0.710 0.700 0.760 0.710 0.820 1,048,500 800,710 0.7637 0.262 0.259 0.281 0.262 0.303 2,839,062 0.2820 -6.58%
2024-07-19 0 0.760 0.760 0.790 0.700 0.800 675,500 506,885 0.7504 0.281 0.281 0.292 0.259 0.295 1,829,076 0.2771 5.56%
2024-07-18 0 0.720 0.710 0.730 0.670 0.780 624,500 446,380 0.7148 0.266 0.262 0.270 0.247 0.288 1,690,981 0.2640 2.86%
2024-07-17 0 0.700 0.690 0.710 0.660 0.810 1,649,500 1,147,580 0.6957 0.259 0.255 0.262 0.244 0.299 4,466,411 0.2569 -12.50%
2024-07-16 0 0.800 0.780 0.800 0.560 0.880 6,512,500 4,852,130 0.7450 0.295 0.288 0.295 0.207 0.325 17,634,133 0.2752 40.35%
2024-07-15 0 0.570 0.550 0.580 0.465 0.620 2,679,000 1,496,735 0.5587 0.211 0.203 0.214 0.172 0.229 7,254,026 0.2063 14.00%
2024-07-12 0 0.500 0.485 0.510 0.480 0.500 153,000 76,195 0.4980 0.185 0.179 0.188 0.177 0.185 414,284 0.1839 -7.41%
2024-07-11 0 0.540 0.530 0.540 0.460 0.580 1,658,000 866,445 0.5226 0.199 0.196 0.199 0.170 0.214 4,489,427 0.1930 3.85%
2024-07-10 0 0.520 0.510 0.520 0.500 0.660 1,984,000 1,152,730 0.5810 0.192 0.188 0.192 0.185 0.244 5,372,149 0.2146 -20.00%
2024-07-09 0 0.650 0.650 0.670 0.600 0.950 11,098,500 8,968,870 0.8081 0.240 0.240 0.247 0.222 0.351 30,051,812 0.2984 6.56%
2024-07-08 0 0.610 0.610 0.660 0.365 0.920 5,076,500 3,386,875 0.6672 0.225 0.225 0.244 0.135 0.340 13,745,824 0.2464 74.29%
2024-07-05 0 0.350 0.355 0.370 0.325 0.370 230,000 80,400 0.3496 0.129 0.131 0.137 0.120 0.137 622,779 0.1291 0.00%
2024-07-04 0 0.350 0.350 0.360 0.310 0.370 496,000 171,970 0.3467 0.129 0.129 0.133 0.114 0.137 1,343,037 0.1280 4.48%
2024-07-03 0 0.335 0.335 0.350 0.270 0.495 3,899,000 1,588,280 0.4074 0.124 0.124 0.129 0.100 0.183 10,557,464 0.1504 -21.18%
2024-07-02 0 0.425 0.420 0.435 0.365 0.450 497,000 203,805 0.4101 0.157 0.155 0.161 0.135 0.166 1,345,745 0.1514 14.86%
2024-06-28 0 0.370 0.370 0.450 0.320 0.600 680,000 296,747 0.4364 0.137 0.137 0.166 0.118 0.222 1,841,261 0.1612 -31.48%
2024-06-27 0 0.540 0.540 0.610 0.530 0.620 50,000 28,500 0.5700 0.199 0.199 0.225 0.196 0.229 135,387 0.2105 -11.48%
2024-06-26 0 0.610 0.580 0.640 - - 0 0 - 0.225 0.214 0.236 - - 0 - 5.17%
2024-06-25 0 0.580 0.580 0.640 0.580 0.580 5,000 2,900 0.5800 0.214 0.214 0.236 0.214 0.214 13,539 0.2142 0.00%
2024-06-24 0 0.580 0.580 0.640 0.580 0.580 16,000 9,070 0.5669 0.214 0.214 0.236 0.214 0.214 43,324 0.2094 -6.45%
2024-06-21 0 0.620 0.590 0.620 - - 4,000 2,200 0.5500 0.229 0.218 0.229 - - 10,831 0.2031 0.00%
2024-06-20 0 0.620 0.580 0.650 0.600 0.620 25,000 15,020 0.6008 0.229 0.214 0.240 0.222 0.229 67,693 0.2219 -4.62%
2024-06-19 0 0.650 0.550 0.650 0.550 0.650 50,000 28,900 0.5780 0.240 0.203 0.240 0.203 0.240 135,387 0.2135 4.84%
2024-06-18 0 0.620 0.560 0.620 - - 0 0 - 0.229 0.207 0.229 - - 0 - 0.00%
2024-06-17 0 0.620 0.610 0.640 0.610 0.620 22,000 13,510 0.6141 0.229 0.225 0.236 0.225 0.229 59,570 0.2268 -1.59%
2024-06-14 0 0.630 0.620 0.680 0.630 0.630 9,000 5,590 0.6211 0.233 0.229 0.251 0.233 0.233 24,370 0.2294 -8.70%
2024-06-13 0 0.690 0.475 0.690 - - 0 0 - 0.255 0.175 0.255 - - 0 - 0.00%
2024-06-12 0 0.690 0.570 0.690 - - 4,500 2,640 0.5867 0.255 0.211 0.255 - - 12,185 0.2167 -1.43%
2024-06-11 0 0.700 0.590 0.700 0.700 0.700 8,000 5,180 0.6475 0.259 0.218 0.259 0.259 0.259 21,662 0.2391 0.00%
2024-06-07 0 0.700 0.620 0.700 0.610 0.700 21,000 12,945 0.6164 0.259 0.229 0.259 0.225 0.259 56,862 0.2277 7.69%
2024-06-06 0 0.650 0.610 0.660 0.650 0.660 12,000 7,820 0.6517 0.240 0.225 0.244 0.240 0.244 32,493 0.2407 -7.14%
2024-06-05 0 0.700 0.620 0.700 0.620 0.700 2,500 1,615 0.6460 0.259 0.229 0.259 0.229 0.259 6,769 0.2386 0.00%
2024-06-04 0 0.700 0.640 0.700 0.640 0.700 23,000 14,905 0.6480 0.259 0.236 0.259 0.236 0.259 62,278 0.2393 0.00%
2024-06-03 0 0.700 0.640 0.700 0.620 0.700 10,500 6,700 0.6381 0.259 0.236 0.259 0.229 0.259 28,431 0.2357 -2.78%
2024-05-31 0 0.720 0.640 0.720 0.630 0.720 3,500 2,250 0.6429 0.266 0.236 0.266 0.233 0.266 9,477 0.2374 -1.37%
2024-05-30 0 0.730 0.630 0.730 - - 0 0 - 0.270 0.233 0.270 - - 0 - 0.00%
2024-05-29 0 0.730 0.630 0.730 - - 0 0 - 0.270 0.233 0.270 - - 0 - 0.00%
2024-05-28 0 0.730 0.660 0.730 0.730 0.780 16,000 12,180 0.7613 0.270 0.244 0.270 0.270 0.288 43,324 0.2811 1.39%
2024-05-27 0 0.720 0.620 0.720 0.610 0.720 6,000 3,765 0.6275 0.266 0.229 0.266 0.225 0.266 16,246 0.2317 0.00%
2024-05-24 0 0.072 0.066 0.072 - - 0 0 - 0.266 0.244 0.266 - - 0 - 0.00%
2024-05-23 0 0.072 0.071 0.072 0.066 0.076 190,000 13,615 0.0717 0.266 0.262 0.266 0.244 0.281 51,447 0.2646 4.35%
2024-05-22 0 0.069 0.066 0.070 0.069 0.069 250,000 17,250 0.0690 0.255 0.244 0.259 0.255 0.255 67,693 0.2548 -2.82%
2024-05-21 0 0.071 0.064 0.071 0.064 0.071 210,000 13,990 0.0666 0.262 0.236 0.262 0.236 0.262 56,862 0.2460 -1.39%
2024-05-20 0 0.072 0.072 0.073 0.070 0.073 495,000 34,870 0.0704 0.266 0.266 0.270 0.259 0.270 134,033 0.2602 -8.86%
2024-05-17 0 0.079 0.075 0.080 0.075 0.079 45,000 3,395 0.0754 0.292 0.277 0.295 0.277 0.292 12,185 0.2786 -1.25%
2024-05-16 0 0.080 0.075 0.080 - - 0 0 - 0.295 0.277 0.295 - - 0 - -1.23%
2024-05-14 0 0.081 0.075 0.081 0.077 0.082 130,000 10,370 0.0798 0.299 0.277 0.299 0.284 0.303 35,201 0.2946 5.19%
2024-05-13 0 0.077 0.077 0.078 0.076 0.079 40,000 3,095 0.0774 0.284 0.284 0.288 0.281 0.292 10,831 0.2858 -4.94%
2024-05-10 0 0.081 0.076 0.077 0.076 0.081 170,000 13,520 0.0795 0.299 0.281 0.284 0.281 0.299 46,032 0.2937 -2.41%
2024-05-09 0 0.083 0.075 0.083 0.074 0.083 450,000 33,940 0.0754 0.307 0.277 0.307 0.273 0.307 121,848 0.2785 -4.60%
2024-05-08 0 0.087 0.077 0.094 0.087 0.087 20,000 1,740 0.0870 0.321 0.284 0.347 0.321 0.321 5,415 0.3213 1.16%
2024-05-07 0 0.086 0.073 0.087 0.084 0.087 1,305,000 113,220 0.0868 0.318 0.270 0.321 0.310 0.321 353,360 0.3204 11.69%
2024-05-06 0 0.077 0.070 0.077 - - 0 0 - 0.284 0.259 0.284 - - 0 - 0.00%
2024-05-03 0 0.077 0.080 0.083 0.077 0.077 15,000 1,155 0.0770 0.284 0.295 0.307 0.284 0.284 4,062 0.2844 0.00%
2024-05-02 0 0.077 0.065 0.080 0.076 0.079 100,000 7,775 0.0778 0.284 0.240 0.295 0.281 0.292 27,077 0.2871 8.45%
2024-04-30 0 0.071 0.066 0.080 0.065 0.071 220,000 15,415 0.0701 0.262 0.244 0.295 0.240 0.262 59,570 0.2588 0.00%
2024-04-29 0 0.071 0.067 0.080 0.071 0.071 535,000 37,985 0.0710 0.262 0.247 0.295 0.262 0.262 144,864 0.2622 -2.74%
2024-04-26 0 0.073 0.067 0.079 0.062 0.067 120,000 7,970 0.0664 0.270 0.247 0.292 0.229 0.247 32,493 0.2453 7.35%
2024-04-25 0 0.068 0.060 0.068 0.062 0.068 470,000 29,445 0.0626 0.251 0.222 0.251 0.229 0.251 127,264 0.2314 4.62%
2024-04-24 0 0.065 0.061 0.067 0.061 0.068 320,000 20,255 0.0633 0.240 0.225 0.247 0.225 0.251 86,648 0.2338 4.84%
2024-04-23 0 0.062 0.062 0.065 0.061 0.062 320,000 19,735 0.0617 0.229 0.229 0.240 0.225 0.229 86,648 0.2278 1.64%
2024-04-22 0 0.061 0.061 0.065 - - 0 0 - 0.225 0.225 0.240 - - 0 - 0.00%
2024-04-19 0 0.061 0.061 0.064 0.060 0.065 880,000 54,865 0.0623 0.225 0.225 0.236 0.222 0.240 238,281 0.2303 -10.29%
2024-04-18 0 0.068 0.066 0.068 0.064 0.068 465,000 30,495 0.0656 0.251 0.244 0.251 0.236 0.251 125,910 0.2422 0.00%
2024-04-17 0 0.068 0.066 0.068 0.065 0.069 1,340,000 88,900 0.0663 0.251 0.244 0.251 0.240 0.255 362,837 0.2450 -8.11%
2024-04-16 0 0.074 0.069 0.083 0.074 0.074 15,000 1,110 0.0740 0.273 0.255 0.307 0.273 0.273 4,062 0.2733 0.00%
2024-04-15 0 0.074 0.069 0.086 0.074 0.074 10,000 740 0.0740 0.273 0.255 0.318 0.273 0.273 2,708 0.2733 -5.13%
2024-04-12 0 0.078 0.074 0.084 - - 0 0 - 0.288 0.273 0.310 - - 0 - 0.00%
2024-04-11 0 0.078 0.078 0.081 0.078 0.078 150,000 11,700 0.0780 0.288 0.288 0.299 0.288 0.288 40,616 0.2881 8.33%
2024-04-10 0 0.072 0.072 0.080 - - 0 0 - 0.266 0.266 0.295 - - 0 - 0.00%
2024-04-09 0 0.072 0.072 0.078 0.072 0.077 130,000 9,505 0.0731 0.266 0.266 0.288 0.266 0.284 35,201 0.2700 0.00%
2024-04-08 0 0.072 0.072 0.076 0.071 0.071 85,000 6,035 0.0710 0.266 0.266 0.281 0.262 0.262 23,016 0.2622 2.86%
2024-04-05 0 0.070 0.065 0.070 0.070 0.074 35,000 2,535 0.0724 0.259 0.240 0.259 0.259 0.273 9,477 0.2675 -4.11%
2024-04-03 0 0.073 0.073 0.080 0.072 0.072 75,000 5,400 0.0720 0.270 0.270 0.295 0.266 0.266 20,308 0.2659 -3.95%
2024-04-02 0 0.076 0.076 0.082 0.075 0.087 510,000 40,420 0.0793 0.281 0.281 0.303 0.277 0.321 138,095 0.2927 -11.63%
2024-03-28 0 0.086 0.086 0.092 0.084 0.084 185,000 15,540 0.0840 0.318 0.318 0.340 0.310 0.310 50,093 0.3102 -1.15%
2024-03-27 0 0.087 0.087 0.090 0.087 0.090 40,000 3,540 0.0885 0.321 0.321 0.332 0.321 0.332 10,831 0.3268 -1.14%
2024-03-26 0 0.088 0.088 0.092 0.088 0.088 325,000 28,600 0.0880 0.325 0.325 0.340 0.325 0.325 88,001 0.3250 1.15%
2024-03-25 0 0.087 0.087 0.090 0.080 0.105 1,000,000 84,135 0.0841 0.321 0.321 0.332 0.295 0.388 270,774 0.3107 -13.00%
2024-03-22 0 0.100 0.094 0.100 - - 120,000 12,000 0.1000 0.369 0.347 0.369 - - 32,493 0.3693 -4.76%
2024-03-21 0 0.105 0.094 0.108 - - 0 0 - 0.388 0.347 0.399 - - 0 - 0.00%
2024-03-20 0 0.105 0.095 0.105 0.108 0.108 25,000 2,700 0.1080 0.388 0.351 0.388 0.399 0.399 6,769 0.3989 0.00%
2024-03-19 0 0.105 0.095 0.105 0.095 0.105 345,000 35,190 0.1020 0.388 0.351 0.388 0.351 0.388 93,417 0.3767 3.96%
2024-03-18 0 0.101 0.094 0.102 0.091 0.103 900,000 88,275 0.0981 0.373 0.347 0.377 0.336 0.380 243,696 0.3622 10.99%
2024-03-15 0 0.091 0.091 0.105 0.091 0.094 185,000 17,000 0.0919 0.336 0.336 0.388 0.336 0.347 50,093 0.3394 0.00%
2024-03-14 0 0.091 0.091 0.098 0.090 0.103 1,065,000 99,405 0.0933 0.336 0.336 0.362 0.332 0.380 288,374 0.3447 -10.78%
2024-03-13 0 0.102 0.100 0.102 0.078 0.103 4,560,000 427,345 0.0937 0.377 0.369 0.377 0.288 0.380 1,234,728 0.3461 41.67%
2024-03-12 0 0.072 0.072 0.080 0.071 0.072 60,000 4,300 0.0717 0.266 0.266 0.295 0.262 0.266 16,246 0.2647 0.00%
2024-03-11 0 0.072 0.069 0.072 0.072 0.072 85,000 6,120 0.0720 0.266 0.255 0.266 0.266 0.266 23,016 0.2659 0.00%
2024-03-08 0 0.072 0.071 0.082 0.071 0.072 100,000 7,160 0.0716 0.266 0.262 0.303 0.262 0.266 27,077 0.2644 -4.00%
2024-03-07 0 0.075 0.071 0.075 - - 0 0 - 0.277 0.262 0.277 - - 0 - -6.25%
2024-03-06 0 0.080 0.071 0.085 0.070 0.072 160,000 11,455 0.0716 0.295 0.262 0.314 0.259 0.266 43,324 0.2644 0.00%
2024-03-05 0 0.080 0.063 0.080 0.081 0.081 70,000 5,670 0.0810 0.295 0.233 0.295 0.299 0.299 18,954 0.2991 -1.23%
2024-03-04 0 0.081 0.072 0.084 - - 0 0 - 0.299 0.266 0.310 - - 0 - 0.00%
2024-03-01 0 0.081 0.071 0.084 0.081 0.081 100,000 8,100 0.0810 0.299 0.262 0.310 0.299 0.299 27,077 0.2991 0.00%
2024-02-29 0 0.081 0.073 0.081 0.074 0.082 70,000 5,660 0.0809 0.299 0.270 0.299 0.273 0.303 18,954 0.2986 8.00%
2024-02-28 0 0.075 0.072 0.080 0.071 0.075 415,000 31,045 0.0748 0.277 0.266 0.295 0.262 0.277 112,371 0.2763 5.63%
2024-02-27 0 0.071 0.071 0.077 - - 0 0 - 0.262 0.262 0.284 - - 0 - 1.43%
2024-02-26 0 0.070 0.067 0.079 - - 0 0 - 0.259 0.247 0.292 - - 0 - 0.00%
2024-02-23 0 0.070 0.069 0.075 0.070 0.084 330,000 24,930 0.0755 0.259 0.255 0.277 0.259 0.310 89,355 0.2790 2.94%
2024-02-22 0 0.068 0.068 0.072 0.068 0.072 355,000 25,065 0.0706 0.251 0.251 0.266 0.251 0.266 96,125 0.2608 3.03%
2024-02-21 0 0.066 0.066 0.073 0.066 0.066 165,000 10,890 0.0660 0.244 0.244 0.270 0.244 0.244 44,678 0.2437 0.00%
2024-02-20 0 0.066 0.066 0.073 0.065 0.066 730,000 47,620 0.0652 0.244 0.244 0.270 0.240 0.244 197,665 0.2409 1.54%
2024-02-19 0 0.065 0.065 0.072 - - 0 0 - 0.240 0.240 0.266 - - 0 - 1.56%
2024-02-16 0 0.064 0.064 0.069 0.063 0.064 510,000 32,415 0.0636 0.236 0.236 0.255 0.233 0.236 138,095 0.2347 -4.48%
2024-02-15 0 0.067 0.063 0.070 - - 0 0 - 0.247 0.233 0.259 - - 0 - 0.00%
2024-02-14 0 0.067 0.067 0.069 0.064 0.067 65,000 4,145 0.0638 0.247 0.247 0.255 0.236 0.247 17,600 0.2355 0.00%
2024-02-09 0 0.067 0.062 0.068 - - 0 0 - 0.247 0.229 0.251 - - 0 - 0.00%
2024-02-08 0 0.067 0.063 0.067 - - 0 0 - 0.247 0.233 0.247 - - 0 - 0.00%
2024-02-07 0 0.067 0.063 0.067 0.068 0.068 110,000 7,480 0.0680 0.247 0.233 0.247 0.251 0.251 29,785 0.2511 4.69%
2024-02-06 0 0.064 0.064 0.067 0.060 0.061 705,000 42,905 0.0609 0.236 0.236 0.247 0.222 0.225 190,895 0.2248 0.00%
2024-02-05 0 0.064 0.062 0.068 0.064 0.064 15,000 960 0.0640 0.236 0.229 0.251 0.236 0.236 4,062 0.2364 0.00%
2024-02-02 0 0.064 0.061 0.064 - - 0 0 - 0.236 0.225 0.236 - - 0 - 0.00%
2024-02-01 0 0.064 0.061 0.068 - - 0 0 - 0.236 0.225 0.251 - - 0 - 0.00%
2024-01-31 0 0.064 0.063 0.068 0.062 0.064 530,000 33,660 0.0635 0.236 0.233 0.251 0.229 0.236 143,510 0.2345 1.59%
2024-01-30 0 0.063 0.061 0.068 - - 0 0 - 0.233 0.225 0.251 - - 0 - 0.00%
2024-01-29 0 0.063 0.060 0.065 - - 0 0 - 0.233 0.222 0.240 - - 0 - 0.00%
2024-01-26 0 0.063 0.061 0.063 - - 0 0 - 0.233 0.225 0.233 - - 0 - 0.00%
2024-01-25 0 0.063 0.063 0.070 0.061 0.062 50,000 3,095 0.0619 0.233 0.233 0.259 0.225 0.229 13,539 0.2286 3.28%
2024-01-24 0 0.061 0.061 0.070 0.061 0.061 15,000 915 0.0610 0.225 0.225 0.259 0.225 0.225 4,062 0.2253 0.00%
2024-01-23 0 0.061 0.061 0.070 0.061 0.061 85,000 5,185 0.0610 0.225 0.225 0.259 0.225 0.225 23,016 0.2253 0.00%
2024-01-22 0 0.061 0.061 0.070 0.060 0.062 305,000 18,740 0.0614 0.225 0.225 0.259 0.222 0.229 82,586 0.2269 -4.69%
2024-01-19 0 0.064 0.062 0.070 - - 0 0 - 0.236 0.229 0.259 - - 0 - 0.00%
2024-01-18 0 0.064 0.061 0.070 - - 0 0 - 0.236 0.225 0.259 - - 0 - 0.00%
2024-01-17 0 0.064 0.061 0.070 0.063 0.064 290,000 18,470 0.0637 0.236 0.225 0.259 0.233 0.236 78,524 0.2352 3.23%
2024-01-16 0 0.062 0.062 0.070 0.062 0.062 10,000 620 0.0620 0.229 0.229 0.259 0.229 0.229 2,708 0.2290 -1.59%
2024-01-15 0 0.063 0.062 0.070 - - 0 0 - 0.233 0.229 0.259 - - 0 - 0.00%
2024-01-12 0 0.063 0.061 0.070 - - 0 0 - 0.233 0.225 0.259 - - 0 - 0.00%
2024-01-11 0 0.063 0.062 0.070 - - 0 0 - 0.233 0.229 0.259 - - 0 - 0.00%
2024-01-10 0 0.063 0.061 0.070 - - 0 0 - 0.233 0.225 0.259 - - 0 - 0.00%
2024-01-09 0 0.063 0.061 0.070 - - 0 0 - 0.233 0.225 0.259 - - 0 - 0.00%
2024-01-08 0 0.063 0.061 0.069 - - 0 0 - 0.233 0.225 0.255 - - 0 - 0.00%
2024-01-05 0 0.063 0.062 0.070 - - 0 0 - 0.233 0.229 0.259 - - 0 - 0.00%
2024-01-04 0 0.063 0.063 0.070 - - 0 0 - 0.233 0.233 0.259 - - 0 - 1.61%
2024-01-03 0 0.062 0.062 0.070 0.062 0.063 20,000 1,255 0.0628 0.229 0.229 0.259 0.229 0.233 5,415 0.2317 -4.62%
2024-01-02 0 0.065 0.064 0.074 - - 0 0 - 0.240 0.236 0.273 - - 0 - 0.00%
2023-12-29 0 0.065 0.065 0.074 0.064 0.065 145,000 9,420 0.0650 0.240 0.240 0.273 0.236 0.240 39,262 0.2399 0.00%
2023-12-28 0 0.065 0.064 0.070 0.064 0.065 315,000 20,460 0.0650 0.240 0.236 0.259 0.236 0.240 85,294 0.2399 1.56%
2023-12-27 0 0.064 0.064 0.065 0.064 0.064 5,000 320 0.0640 0.236 0.236 0.240 0.236 0.236 1,354 0.2364 0.00%
2023-12-22 0 0.064 0.064 0.069 0.063 0.068 75,000 4,910 0.0655 0.236 0.236 0.255 0.233 0.251 20,308 0.2418 -8.57%
2023-12-21 0 0.070 0.064 0.070 0.070 0.070 30,000 2,080 0.0693 0.259 0.236 0.259 0.259 0.259 8,123 0.2561 11.11%
2023-12-20 0 0.063 0.063 0.068 - - 0 0 - 0.233 0.233 0.251 - - 0 - 0.00%
2023-12-19 0 0.063 0.062 0.067 0.063 0.063 465,000 29,295 0.0630 0.233 0.229 0.247 0.233 0.233 125,910 0.2327 0.00%
2023-12-18 0 0.063 0.063 0.066 0.062 0.063 200,000 12,515 0.0626 0.233 0.233 0.244 0.229 0.233 54,155 0.2311 -5.97%
2023-12-15 0 0.067 0.064 0.067 0.067 0.067 30,000 2,010 0.0670 0.247 0.236 0.247 0.247 0.247 8,123 0.2474 0.00%
2023-12-14 0 0.067 0.063 0.080 - - 0 0 - 0.247 0.233 0.295 - - 0 - 0.00%
2023-12-13 0 0.067 0.063 0.077 - - 0 0 - 0.247 0.233 0.284 - - 0 - 0.00%
2023-12-12 0 0.067 0.062 0.077 - - 0 0 - 0.247 0.229 0.284 - - 0 - 0.00%
2023-12-11 0 0.067 0.056 0.079 0.067 0.067 50,000 3,350 0.0670 0.247 0.207 0.292 0.247 0.247 13,539 0.2474 0.00%
2023-12-08 0 0.067 0.065 0.078 - - 10,000 670 0.0670 0.247 0.240 0.288 - - 2,708 0.2474 0.00%
2023-12-07 0 0.067 0.066 0.077 - - 0 0 - 0.247 0.244 0.284 - - 0 - 0.00%
2023-12-06 0 0.067 0.066 0.073 0.067 0.067 210,000 14,070 0.0670 0.247 0.244 0.270 0.247 0.247 56,862 0.2474 3.08%
2023-12-05 0 0.065 0.065 0.079 0.065 0.065 30,000 1,950 0.0650 0.240 0.240 0.292 0.240 0.240 8,123 0.2401 -5.80%
2023-12-04 0 0.069 0.068 0.075 0.069 0.069 10,000 690 0.0690 0.255 0.251 0.277 0.255 0.255 2,708 0.2548 -1.43%
2023-12-01 0 0.070 0.069 0.079 0.069 0.070 35,000 2,420 0.0691 0.259 0.255 0.292 0.255 0.259 9,477 0.2554 1.45%
2023-11-30 0 0.069 0.067 0.077 - - 0 0 - 0.255 0.247 0.284 - - 0 - 0.00%
2023-11-29 0 0.069 0.067 0.076 - - 0 0 - 0.255 0.247 0.281 - - 0 - 0.00%
2023-11-28 0 0.069 0.069 0.076 0.068 0.079 1,190,000 83,505 0.0702 0.255 0.255 0.281 0.251 0.292 322,221 0.2592 6.15%
2023-11-27 0 0.065 0.065 0.076 0.064 0.064 30,000 1,920 0.0640 0.240 0.240 0.281 0.236 0.236 8,123 0.2364 0.00%
2023-11-24 0 0.065 0.065 0.069 0.064 0.064 345,000 22,080 0.0640 0.240 0.240 0.255 0.236 0.236 93,417 0.2364 -9.72%
2023-11-23 0 0.072 0.064 0.076 - - 0 0 - 0.266 0.236 0.281 - - 0 - 0.00%
2023-11-22 0 0.072 0.062 0.076 - - 0 0 - 0.266 0.229 0.281 - - 0 - 0.00%
2023-11-21 0 0.072 0.062 0.076 - - 0 0 - 0.266 0.229 0.281 - - 0 - 0.00%
2023-11-20 0 0.072 0.062 0.076 - - 0 0 - 0.266 0.229 0.281 - - 0 - 0.00%
2023-11-17 0 0.072 0.062 0.072 - - 0 0 - 0.266 0.229 0.266 - - 0 - 0.00%
2023-11-16 0 0.072 0.072 0.076 - - 0 0 - 0.266 0.266 0.281 - - 0 - 0.00%
2023-11-15 0 0.072 0.070 0.076 - - 0 0 - 0.266 0.259 0.281 - - 0 - 0.00%
2023-11-14 0 0.072 0.072 0.076 0.071 0.071 60,000 4,260 0.0710 0.266 0.266 0.281 0.262 0.262 16,246 0.2622 1.41%
2023-11-13 0 0.071 0.071 0.075 0.065 0.068 55,000 3,725 0.0677 0.262 0.262 0.277 0.240 0.251 14,893 0.2501 4.41%
2023-11-10 0 0.068 0.068 0.074 0.067 0.070 125,000 8,710 0.0697 0.251 0.251 0.273 0.247 0.259 33,847 0.2573 -1.45%
2023-11-09 0 0.069 0.064 0.076 0.060 0.069 1,075,000 68,855 0.0641 0.255 0.236 0.281 0.222 0.255 291,082 0.2365 -1.43%
2023-11-08 0 0.070 0.070 0.076 - - 0 0 - 0.259 0.259 0.281 - - 0 - 0.00%
2023-11-07 0 0.070 0.070 0.076 0.065 0.066 70,000 4,610 0.0659 0.259 0.259 0.281 0.240 0.244 18,954 0.2432 0.00%
2023-11-06 0 0.070 0.070 0.076 0.068 0.072 225,000 15,740 0.0700 0.259 0.259 0.281 0.251 0.266 60,924 0.2584 6.06%
2023-11-03 0 0.066 0.066 0.068 - - 0 0 - 0.244 0.244 0.251 - - 0 - 1.54%
2023-11-02 0 0.065 0.065 0.068 - - 0 0 - 0.240 0.240 0.251 - - 0 - 3.17%
2023-11-01 0 0.063 0.062 0.068 - - 0 0 - 0.233 0.229 0.251 - - 0 - 0.00%
2023-10-31 0 0.063 0.063 0.064 0.063 0.064 115,000 7,295 0.0634 0.233 0.233 0.236 0.233 0.236 31,139 0.2343 1.61%
2023-10-30 0 0.062 0.062 0.068 0.062 0.064 40,000 2,500 0.0625 0.229 0.229 0.251 0.229 0.236 10,831 0.2308 -11.43%
2023-10-27 0 0.070 0.064 0.075 - - 0 0 - 0.259 0.236 0.277 - - 0 - 0.00%
2023-10-26 0 0.070 0.063 0.075 - - 0 0 - 0.259 0.233 0.277 - - 0 - 0.00%
2023-10-25 0 0.070 0.065 0.072 - - 0 0 - 0.259 0.240 0.266 - - 0 - 0.00%
2023-10-24 0 0.070 0.064 0.077 - - 0 0 - 0.259 0.236 0.284 - - 0 - 0.00%
2023-10-20 0 0.070 0.064 0.072 - - 0 0 - 0.259 0.236 0.266 - - 0 - 0.00%
2023-10-19 0 0.070 0.064 0.073 - - 0 0 - 0.259 0.236 0.270 - - 0 - 0.00%
2023-10-18 0 0.070 0.064 0.071 - - 0 0 - 0.259 0.236 0.262 - - 0 - 0.00%
2023-10-17 0 0.070 0.070 0.071 0.069 0.070 245,000 17,080 0.0697 0.259 0.259 0.262 0.255 0.259 66,340 0.2575 0.00%
2023-10-16 0 0.070 0.068 0.072 - - 0 0 - 0.259 0.251 0.266 - - 0 - 0.00%
2023-10-13 0 0.070 0.065 0.076 0.065 0.070 100,000 6,750 0.0675 0.259 0.240 0.281 0.240 0.259 27,077 0.2493 -2.78%
2023-10-12 0 0.072 0.072 0.076 0.068 0.076 110,000 7,960 0.0724 0.266 0.266 0.281 0.251 0.281 29,785 0.2672 -5.26%
2023-10-11 0 0.076 0.070 0.077 - - 0 0 - 0.281 0.259 0.284 - - 0 - 0.00%
2023-10-10 0 0.076 0.071 0.076 0.076 0.076 40,000 3,040 0.0760 0.281 0.262 0.281 0.281 0.281 10,831 0.2807 1.33%
2023-10-09 0 0.075 0.071 0.076 - - 0 0 - 0.277 0.262 0.281 - - 0 - 0.00%
2023-10-06 0 0.075 0.070 0.076 0.075 0.075 50,000 3,770 0.0754 0.277 0.259 0.281 0.277 0.277 13,539 0.2785 4.17%
2023-10-05 0 0.072 0.072 0.075 0.071 0.075 225,000 16,125 0.0717 0.266 0.266 0.277 0.262 0.277 60,924 0.2647 -16.28%
2023-10-04 0 0.086 0.071 0.090 0.066 0.086 185,000 12,775 0.0691 0.318 0.262 0.332 0.244 0.318 50,093 0.2550 19.44%
2023-10-03 0 0.072 0.071 0.074 0.068 0.072 505,000 36,210 0.0717 0.266 0.262 0.273 0.251 0.266 136,741 0.2648 0.00%
2023-09-29 0 0.072 0.068 0.077 - - 0 0 - 0.266 0.251 0.284 - - 0 - 0.00%
2023-09-28 0 0.072 0.072 0.087 0.070 0.072 150,000 10,590 0.0706 0.266 0.266 0.321 0.259 0.266 40,616 0.2607 1.41%
2023-09-27 0 0.071 0.071 0.077 - - 0 0 - 0.262 0.262 0.284 - - 0 - 0.00%
2023-09-26 0 0.071 0.071 0.080 0.071 0.071 10,000 710 0.0710 0.262 0.262 0.295 0.262 0.262 2,708 0.2622 0.00%
2023-09-25 0 0.071 0.071 0.081 0.071 0.071 25,000 1,815 0.0726 0.262 0.262 0.299 0.262 0.262 6,769 0.2681 0.00%
2023-09-22 0 0.071 0.067 0.081 - - 0 0 - 0.262 0.247 0.299 - - 0 - 0.00%
2023-09-21 0 0.071 0.066 0.080 - - 0 0 - 0.262 0.244 0.295 - - 0 - 0.00%
2023-09-20 0 0.071 0.070 0.075 - - 0 0 - 0.262 0.259 0.277 - - 0 - 0.00%
2023-09-19 0 0.071 0.065 0.080 - - 0 0 - 0.262 0.240 0.295 - - 0 - 0.00%
2023-09-18 0 0.071 0.070 0.079 0.063 0.071 140,000 9,565 0.0683 0.262 0.259 0.292 0.233 0.262 37,908 0.2523 0.00%
2023-09-15 0 0.071 0.070 0.075 0.071 0.071 40,000 2,840 0.0710 0.262 0.259 0.277 0.262 0.262 10,831 0.2622 -5.33%
2023-09-14 0 0.075 0.063 0.077 - - 0 0 - 0.277 0.233 0.284 - - 0 - 0.00%
2023-09-13 0 0.075 0.069 0.077 - - 0 0 - 0.277 0.255 0.284 - - 0 - 0.00%
2023-09-12 0 0.075 0.070 0.092 - - 0 0 - 0.277 0.259 0.340 - - 0 - 0.00%
2023-09-11 0 0.075 0.074 0.079 0.073 0.073 40,000 2,920 0.0730 0.277 0.273 0.292 0.270 0.270 10,831 0.2696 -2.60%
2023-09-07 0 0.077 0.077 0.094 0.073 0.075 125,000 9,265 0.0741 0.284 0.284 0.347 0.270 0.277 33,847 0.2737 5.48%
2023-09-06 0 0.073 0.070 0.074 - - 0 0 - 0.270 0.259 0.273 - - 0 - 0.00%
2023-09-05 0 0.073 0.063 0.075 - - 0 0 - 0.270 0.233 0.277 - - 0 - 0.00%
2023-09-04 0 0.073 0.073 0.087 - - 0 0 - 0.270 0.270 0.321 - - 0 - 4.29%
2023-08-31 0 0.070 0.063 0.087 - - 0 0 - 0.259 0.233 0.321 - - 0 - 0.00%
2023-08-30 0 0.070 0.070 0.075 0.070 0.073 15,000 1,080 0.0720 0.259 0.259 0.277 0.259 0.270 4,062 0.2659 -1.41%
2023-08-29 0 0.071 0.070 0.073 0.071 0.071 65,000 4,615 0.0710 0.262 0.259 0.270 0.262 0.262 17,600 0.2622 0.00%
2023-08-28 0 0.071 0.068 0.071 0.071 0.071 40,000 2,840 0.0710 0.262 0.251 0.262 0.262 0.262 10,831 0.2622 1.43%
2023-08-25 0 0.070 0.066 0.070 0.066 0.070 500,000 34,000 0.0680 0.259 0.244 0.259 0.244 0.259 135,387 0.2511 0.00%
2023-08-24 0 0.070 0.070 0.071 0.062 0.070 60,000 4,080 0.0680 0.259 0.259 0.262 0.229 0.259 16,246 0.2511 0.00%
2023-08-23 0 0.070 0.064 0.075 - - 0 0 - 0.259 0.236 0.277 - - 0 - 0.00%
2023-08-22 0 0.070 0.065 0.070 0.070 0.070 10,000 700 0.0700 0.259 0.240 0.259 0.259 0.259 2,708 0.2585 0.00%
2023-08-21 0 0.070 0.067 0.070 0.070 0.075 420,000 30,085 0.0716 0.259 0.247 0.259 0.259 0.277 113,725 0.2645 -6.67%
2023-08-18 0 0.075 0.070 0.076 0.075 0.075 50,000 3,750 0.0750 0.277 0.259 0.281 0.277 0.277 13,539 0.2770 0.00%
2023-08-17 0 0.075 0.075 0.077 0.075 0.092 3,305,000 258,560 0.0782 0.277 0.277 0.284 0.277 0.340 894,907 0.2889 4.17%
2023-08-16 0 0.072 0.055 0.075 - - 0 0 - 0.266 0.203 0.277 - - 0 - 0.00%
2023-08-15 0 0.072 0.061 0.072 0.076 0.079 125,000 9,725 0.0778 0.266 0.225 0.266 0.281 0.292 33,847 0.2873 9.09%
2023-08-14 0 0.066 0.061 0.080 - - 0 0 - 0.244 0.225 0.295 - - 0 - 0.00%
2023-08-11 0 0.066 0.062 0.080 - - 0 0 - 0.244 0.229 0.295 - - 0 - 0.00%
2023-08-10 0 0.066 0.061 0.079 - - 0 0 - 0.244 0.225 0.292 - - 0 - 0.00%
2023-08-09 0 0.066 0.063 0.066 0.068 0.068 65,000 4,420 0.0680 0.244 0.233 0.244 0.251 0.251 17,600 0.2511 -2.94%
2023-08-08 0 0.068 0.062 0.068 0.068 0.069 105,000 7,225 0.0688 0.251 0.229 0.251 0.251 0.255 28,431 0.2541 0.00%
2023-08-07 0 0.068 0.068 0.070 0.068 0.068 150,000 10,200 0.0680 0.251 0.251 0.259 0.251 0.251 40,616 0.2511 0.00%
2023-08-04 0 0.068 0.064 0.068 0.068 0.068 25,000 1,700 0.0680 0.251 0.236 0.251 0.251 0.251 6,769 0.2511 -5.56%
2023-08-03 0 0.072 0.063 0.072 0.062 0.072 75,000 4,700 0.0627 0.266 0.233 0.266 0.229 0.266 20,308 0.2314 10.77%
2023-08-02 0 0.065 0.065 0.068 0.065 0.065 3,295,000 208,175 0.0632 0.240 0.240 0.251 0.240 0.240 892,199 0.2333 -2.99%
2023-08-01 0 0.067 0.065 0.067 0.067 0.067 635,000 42,045 0.0662 0.247 0.240 0.247 0.247 0.247 171,941 0.2445 1.52%
2023-07-31 0 0.066 0.065 0.066 0.066 0.066 5,000 330 0.0660 0.244 0.240 0.244 0.244 0.244 1,354 0.2437 0.00%
2023-07-28 0 0.066 0.061 0.066 0.061 0.066 4,225,000 262,980 0.0622 0.244 0.225 0.244 0.225 0.244 1,144,019 0.2299 -2.94%
2023-07-27 0 0.068 0.068 0.071 0.068 0.068 20,000 1,360 0.0680 0.251 0.251 0.262 0.251 0.251 5,415 0.2511 0.00%
2023-07-26 0 0.068 0.067 0.070 - - 0 0 - 0.251 0.247 0.259 - - 0 - 0.00%
2023-07-25 0 0.068 0.068 0.071 0.066 0.068 720,000 48,420 0.0673 0.251 0.251 0.262 0.244 0.251 194,957 0.2484 -1.45%
2023-07-24 0 0.069 0.069 0.072 0.068 0.069 295,000 20,115 0.0682 0.255 0.255 0.266 0.251 0.255 79,878 0.2518 0.00%
2023-07-21 0 0.069 0.069 0.074 - - 0 0 - 0.255 0.255 0.273 - - 0 - 1.47%
2023-07-20 0 0.068 0.068 0.074 0.068 0.069 645,000 43,960 0.0682 0.251 0.251 0.273 0.251 0.255 174,649 0.2517 -1.45%
2023-07-19 0 0.069 0.067 0.074 - - 0 0 - 0.255 0.247 0.273 - - 0 - 0.00%
2023-07-18 0 0.069 0.068 0.072 0.070 0.070 40,000 2,800 0.0700 0.255 0.251 0.266 0.259 0.259 10,831 0.2585 -1.43%
2023-07-14 0 0.070 0.070 0.074 0.070 0.070 25,000 1,750 0.0700 0.259 0.259 0.273 0.259 0.259 6,769 0.2585 -1.41%
2023-07-13 0 0.071 0.071 0.074 0.071 0.076 185,000 13,765 0.0744 0.262 0.262 0.273 0.262 0.281 50,093 0.2748 -11.25%
2023-07-12 0 0.080 0.071 0.082 0.070 0.074 45,000 3,170 0.0704 0.295 0.262 0.303 0.259 0.273 12,185 0.2602 14.29%
2023-07-11 0 0.070 0.067 0.070 - - 0 0 - 0.259 0.247 0.259 - - 0 - 0.00%
2023-07-10 0 0.070 0.067 0.070 - - 0 0 - 0.259 0.247 0.259 - - 0 - 0.00%
2023-07-07 0 0.070 0.067 0.071 0.067 0.067 60,000 4,020 0.0670 0.259 0.247 0.262 0.247 0.247 16,246 0.2474 4.48%
2023-07-06 0 0.067 0.070 0.071 - - 0 0 - 0.247 0.259 0.262 - - 0 - 1.52%
2023-07-05 0 0.066 0.066 0.071 0.066 0.066 45,000 3,170 0.0704 0.244 0.244 0.262 0.244 0.244 12,185 0.2602 -7.04%
2023-07-04 0 0.071 0.070 0.074 0.071 0.071 35,000 2,485 0.0710 0.262 0.259 0.273 0.262 0.262 9,477 0.2622 -1.39%
2023-07-03 0 0.072 0.072 0.077 0.068 0.072 165,000 11,860 0.0719 0.266 0.266 0.284 0.251 0.266 44,678 0.2655 2.86%
2023-06-30 0 0.070 0.064 0.072 - - 0 0 - 0.259 0.236 0.266 - - 0 - 0.00%
2023-06-29 0 0.070 0.067 0.072 - - 0 0 - 0.259 0.247 0.266 - - 0 - 0.00%
2023-06-28 0 0.070 0.068 0.072 - - 0 0 - 0.259 0.251 0.266 - - 0 - 0.00%
2023-06-27 0 0.070 0.066 0.070 - - 0 0 - 0.259 0.244 0.259 - - 0 - 0.00%
2023-06-26 0 0.070 0.064 0.070 - - 0 0 - 0.259 0.236 0.259 - - 0 - 0.00%
2023-06-23 0 0.070 0.064 0.072 - - 0 0 - 0.259 0.236 0.266 - - 0 - 0.00%
2023-06-21 0 0.070 0.063 0.072 0.064 0.070 30,000 2,010 0.0670 0.259 0.233 0.266 0.236 0.259 8,123 0.2474 -1.41%
2023-06-20 0 0.071 0.071 0.075 0.070 0.070 100,000 7,000 0.0700 0.262 0.262 0.277 0.259 0.259 27,077 0.2585 -1.39%
2023-06-19 0 0.072 0.070 0.076 - - 0 0 - 0.266 0.259 0.281 - - 0 - 0.00%
2023-06-16 0 0.072 0.070 0.072 0.072 0.072 35,000 2,520 0.0720 0.266 0.259 0.266 0.266 0.266 9,477 0.2659 0.00%
2023-06-15 0 0.072 0.071 0.079 0.070 0.073 905,000 64,220 0.0710 0.266 0.262 0.292 0.259 0.270 245,050 0.2621 -10.00%
2023-06-14 0 0.080 0.073 0.082 - - 0 0 - 0.295 0.270 0.303 - - 0 - 0.00%
2023-06-13 0 0.080 0.080 0.085 - - 0 0 - 0.295 0.295 0.314 - - 0 - 0.00%
2023-06-12 0 0.080 0.080 0.083 0.080 0.080 115,000 9,200 0.0800 0.295 0.295 0.307 0.295 0.295 31,139 0.2954 5.26%
2023-06-09 0 0.076 0.070 0.079 - - 0 0 - 0.281 0.259 0.292 - - 0 - 0.00%
2023-06-08 0 0.076 0.069 0.083 - - 0 0 - 0.281 0.255 0.307 - - 0 - 0.00%
2023-06-07 0 0.076 0.069 0.086 - - 0 0 - 0.281 0.255 0.318 - - 0 - 0.00%
2023-06-06 0 0.076 0.068 0.080 - - 0 0 - 0.281 0.251 0.295 - - 0 - 0.00%
2023-06-05 0 0.076 0.064 0.077 - - 0 0 - 0.281 0.236 0.284 - - 0 - 0.00%
2023-06-02 0 0.076 0.069 0.080 - - 0 0 - 0.281 0.255 0.295 - - 0 - 0.00%
2023-06-01 0 0.076 0.075 0.076 0.075 0.076 100,000 7,580 0.0758 0.281 0.277 0.281 0.277 0.281 27,077 0.2799 8.57%
2023-05-31 0 0.070 0.072 0.074 0.068 0.068 30,000 2,035 0.0678 0.259 0.266 0.273 0.251 0.251 8,123 0.2505 -4.11%
2023-05-30 0 0.073 0.072 0.077 0.071 0.077 765,000 56,270 0.0736 0.270 0.266 0.284 0.262 0.284 207,142 0.2716 -8.75%
2023-05-29 0 0.080 0.077 0.080 - - 0 0 - 0.295 0.284 0.295 - - 0 - 0.00%
2023-05-25 0 0.080 0.077 0.080 - - 0 0 - 0.295 0.284 0.295 - - 0 - 0.00%
2023-05-24 0 0.080 0.076 0.089 0.072 0.080 785,000 57,270 0.0730 0.295 0.281 0.329 0.266 0.295 212,557 0.2694 3.90%
2023-05-23 0 0.077 0.077 0.089 - - 0 0 - 0.284 0.284 0.329 - - 0 - 0.00%
2023-05-22 0 0.077 0.077 0.091 0.077 0.077 75,000 5,775 0.0770 0.284 0.284 0.336 0.284 0.284 20,308 0.2844 0.00%
2023-05-19 0 0.077 0.077 0.088 0.077 0.080 55,000 4,355 0.0792 0.284 0.284 0.325 0.284 0.295 14,893 0.2924 -6.10%
2023-05-18 0 0.082 0.082 0.086 0.080 0.082 2,130,000 174,595 0.0820 0.303 0.303 0.318 0.295 0.303 576,748 0.3027 0.00%
2023-05-17 0 0.082 0.082 0.085 0.080 0.086 35,000 2,955 0.0844 0.303 0.303 0.314 0.295 0.318 9,477 0.3118 -5.75%
2023-05-16 0 0.087 0.080 0.087 - - 0 0 - 0.321 0.295 0.321 - - 0 - -1.14%
2023-05-15 0 0.088 0.078 0.089 - - 0 0 - 0.325 0.288 0.329 - - 0 - -2.22%
2023-05-12 0 0.090 0.083 0.091 - - 0 0 - 0.332 0.307 0.336 - - 0 - -2.17%
2023-05-11 0 0.092 0.083 0.092 - - 0 0 - 0.340 0.307 0.340 - - 0 - 0.00%
2023-05-10 0 0.092 0.092 0.096 0.082 0.095 380,000 34,320 0.0903 0.340 0.340 0.355 0.303 0.351 102,894 0.3335 -5.15%
2023-05-09 0 0.097 0.077 0.097 - - 0 0 - 0.358 0.284 0.358 - - 0 - 0.00%
2023-05-08 0 0.097 0.083 0.097 - - 0 0 - 0.358 0.307 0.358 - - 0 - -1.02%
2023-05-05 0 0.098 0.077 0.098 - - 0 0 - 0.362 0.284 0.362 - - 0 - 0.00%
2023-05-04 0 0.098 0.088 0.099 0.089 0.098 110,000 9,845 0.0895 0.362 0.325 0.366 0.329 0.362 29,785 0.3305 10.11%
2023-05-03 0 0.089 0.089 0.091 0.087 0.093 750,000 67,755 0.0903 0.329 0.329 0.336 0.321 0.343 203,080 0.3336 -11.00%
2023-05-02 0 0.100 0.081 0.100 0.088 0.100 10,000 940 0.0940 0.369 0.299 0.369 0.325 0.369 2,708 0.3472 0.00%
2023-04-28 0 0.100 0.096 0.100 0.094 0.101 275,000 26,610 0.0968 0.369 0.355 0.369 0.347 0.373 74,463 0.3574 0.00%
2023-04-27 0 0.100 0.100 0.104 0.098 0.104 2,305,000 230,575 0.1000 0.369 0.369 0.384 0.362 0.384 624,133 0.3694 -2.91%
2023-04-26 0 0.103 0.098 0.103 0.101 0.108 505,000 53,050 0.1050 0.380 0.362 0.380 0.373 0.399 136,741 0.3880 -10.43%
2023-04-25 0 0.115 0.108 0.115 - - 0 0 - 0.425 0.399 0.425 - - 0 - 0.00%
2023-04-24 0 0.115 0.111 0.115 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2023-04-21 0 0.115 0.104 0.115 - - 0 0 - 0.425 0.384 0.425 - - 0 - -0.86%
2023-04-20 0 0.116 0.105 0.116 - - 0 0 - 0.428 0.388 0.428 - - 0 - 0.00%
2023-04-19 0 0.116 0.105 0.116 - - 0 0 - 0.428 0.388 0.428 - - 0 - 0.00%
2023-04-18 0 0.116 0.106 0.117 - - 0 0 - 0.428 0.391 0.432 - - 0 - 0.00%
2023-04-17 0 0.116 0.111 0.116 0.108 0.116 400,000 43,890 0.1097 0.428 0.410 0.428 0.399 0.428 108,309 0.4052 -0.85%
2023-04-14 0 0.117 0.104 0.117 - - 0 0 - 0.432 0.384 0.432 - - 0 - 0.00%
2023-04-13 0 0.117 0.111 0.117 - - 0 0 - 0.432 0.410 0.432 - - 0 - 0.00%
2023-04-12 0 0.117 0.111 0.117 - - 0 0 - 0.432 0.410 0.432 - - 0 - 0.00%
2023-04-11 0 0.117 0.111 0.117 - - 10,000 1,170 0.1170 0.432 0.410 0.432 - - 2,708 0.4321 -1.68%
2023-04-06 0 0.119 0.111 0.119 - - 0 0 - 0.439 0.410 0.439 - - 0 - 0.00%
2023-04-04 0 0.119 0.111 0.119 - - 0 0 - 0.439 0.410 0.439 - - 0 - 0.00%
2023-04-03 0 0.119 0.111 0.119 0.110 0.120 605,000 67,950 0.1123 0.439 0.410 0.439 0.406 0.443 163,818 0.4148 -4.03%
2023-03-31 0 0.124 0.112 0.125 - - 0 0 - 0.458 0.414 0.462 - - 0 - 0.00%
2023-03-30 0 0.124 0.113 0.124 - - 0 0 - 0.458 0.417 0.458 - - 0 - -0.80%
2023-03-29 0 0.125 0.117 0.128 0.111 0.120 330,000 38,120 0.1155 0.462 0.432 0.473 0.410 0.443 89,355 0.4266 6.84%
2023-03-28 0 0.117 0.111 0.117 - - 0 0 - 0.432 0.410 0.432 - - 0 - 0.00%
2023-03-27 0 0.117 0.111 0.118 - - 0 0 - 0.432 0.410 0.436 - - 0 - 0.00%
2023-03-24 0 0.117 0.113 0.117 0.112 0.124 305,000 35,375 0.1160 0.432 0.417 0.432 0.414 0.458 82,586 0.4283 -2.50%
2023-03-23 0 0.120 0.111 0.120 - - 0 0 - 0.443 0.410 0.443 - - 0 - 0.00%
2023-03-22 0 0.120 0.111 0.120 - - 0 0 - 0.443 0.410 0.443 - - 0 - 0.00%
2023-03-21 0 0.120 0.111 0.120 0.111 0.120 45,000 5,115 0.1137 0.443 0.410 0.443 0.410 0.443 12,185 0.4198 0.00%
2023-03-20 0 0.120 0.111 0.120 - - 0 0 - 0.443 0.410 0.443 - - 0 - -1.64%
2023-03-17 0 0.122 0.111 0.122 - - 5,000 610 0.1220 0.451 0.410 0.451 - - 1,354 0.4506 0.00%
2023-03-16 0 0.122 0.111 0.122 0.112 0.125 145,000 17,580 0.1212 0.451 0.410 0.451 0.414 0.462 39,262 0.4478 -2.40%
2023-03-15 0 0.125 0.116 0.125 0.118 0.126 540,000 65,575 0.1214 0.462 0.428 0.462 0.436 0.465 146,218 0.4485 5.93%
2023-03-14 0 0.118 0.117 0.121 0.117 0.121 35,000 4,155 0.1187 0.436 0.432 0.447 0.432 0.447 9,477 0.4384 -4.84%
2023-03-13 0 0.124 0.117 0.125 - - 0 0 - 0.458 0.432 0.462 - - 0 - -0.80%
2023-03-10 0 0.125 0.125 0.137 0.119 0.125 160,000 19,765 0.1235 0.462 0.462 0.506 0.439 0.462 43,324 0.4562 0.00%
2023-03-09 0 0.125 0.130 0.137 0.121 0.130 285,000 36,410 0.1278 0.462 0.480 0.506 0.447 0.480 77,170 0.4718 -9.42%
2023-03-08 0 0.138 0.122 0.138 - - 0 0 - 0.510 0.451 0.510 - - 0 - -0.72%
2023-03-07 0 0.139 0.123 0.140 - - 0 0 - 0.513 0.454 0.517 - - 0 - -2.11%
2023-03-06 0 0.142 0.114 0.142 0.128 0.142 380,000 50,875 0.1339 0.524 0.421 0.524 0.473 0.524 102,894 0.4944 -2.07%
2023-03-03 0 0.145 0.139 0.145 - - 0 0 - 0.536 0.513 0.536 - - 0 - -1.36%
2023-03-02 0 0.147 0.143 0.147 - - 0 0 - 0.543 0.528 0.543 - - 0 - 0.00%
2023-03-01 0 0.147 0.139 0.149 - - 0 0 - 0.543 0.513 0.550 - - 0 - 0.00%
2023-02-28 0 0.147 0.139 0.148 - - 0 0 - 0.543 0.513 0.547 - - 0 - -1.34%
2023-02-27 0 0.149 0.142 0.150 0.139 0.149 55,000 7,900 0.1436 0.550 0.524 0.554 0.513 0.550 14,893 0.5305 -0.67%
2023-02-24 0 0.150 0.146 0.150 - - 0 0 - 0.554 0.539 0.554 - - 0 - -1.96%
2023-02-23 0 0.153 0.138 0.155 0.137 0.153 340,000 50,140 0.1475 0.565 0.510 0.572 0.506 0.565 92,063 0.5446 3.38%
2023-02-22 0 0.148 0.136 0.149 - - 0 0 - 0.547 0.502 0.550 - - 0 - -0.67%
2023-02-21 0 0.149 0.136 0.151 0.144 0.149 35,000 5,065 0.1447 0.550 0.502 0.558 0.532 0.550 9,477 0.5344 3.47%
2023-02-20 0 0.144 0.136 0.144 0.135 0.140 90,000 12,360 0.1373 0.532 0.502 0.532 0.499 0.517 24,370 0.5072 0.00%
2023-02-17 0 0.144 0.140 0.144 - - 0 0 - 0.532 0.517 0.532 - - 0 - 0.00%
2023-02-16 0 0.144 0.134 0.144 0.134 0.144 125,000 17,330 0.1386 0.532 0.495 0.532 0.495 0.532 33,847 0.5120 -4.00%
2023-02-15 0 0.150 0.139 0.150 0.138 0.150 45,000 6,365 0.1414 0.554 0.513 0.554 0.510 0.554 12,185 0.5224 1.35%
2023-02-14 0 0.148 0.135 0.148 0.138 0.149 145,000 20,445 0.1410 0.547 0.499 0.547 0.510 0.550 39,262 0.5207 -0.67%
2023-02-13 0 0.149 0.139 0.155 - - 0 0 - 0.550 0.513 0.572 - - 0 - 0.00%
2023-02-10 0 0.149 0.138 0.150 0.138 0.149 295,000 42,855 0.1453 0.550 0.510 0.554 0.510 0.550 79,878 0.5365 0.00%
2023-02-09 0 0.149 0.138 0.150 0.135 0.140 190,000 26,505 0.1395 0.550 0.510 0.554 0.499 0.517 51,447 0.5152 4.20%
2023-02-08 0 0.143 0.139 0.150 - - 0 0 - 0.528 0.513 0.554 - - 0 - 0.00%
2023-02-07 0 0.143 0.139 0.144 - - 0 0 - 0.528 0.513 0.532 - - 0 - -0.69%
2023-02-06 0 0.144 0.141 0.164 0.140 0.148 335,000 47,775 0.1426 0.532 0.521 0.606 0.517 0.547 90,709 0.5267 -3.36%
2023-02-03 0 0.149 0.136 0.149 0.133 0.150 255,000 36,990 0.1451 0.550 0.502 0.550 0.491 0.554 69,047 0.5357 -0.67%
2023-02-02 0 0.150 0.135 0.150 0.145 0.150 740,000 107,325 0.1450 0.554 0.499 0.554 0.536 0.554 200,372 0.5356 3.45%
2023-02-01 0 0.145 0.134 0.149 0.134 0.150 395,000 54,230 0.1373 0.536 0.495 0.550 0.495 0.554 106,956 0.5070 2.11%
2023-01-31 0 0.142 0.132 0.142 0.138 0.142 335,000 46,980 0.1402 0.524 0.487 0.524 0.510 0.524 90,709 0.5179 1.43%
2023-01-30 0 0.140 0.133 0.140 0.137 0.147 165,000 23,010 0.1395 0.517 0.491 0.517 0.506 0.543 44,678 0.5150 2.94%
2023-01-27 0 0.136 0.130 0.136 0.130 0.136 330,000 43,660 0.1323 0.502 0.480 0.502 0.480 0.502 89,355 0.4886 0.00%
2023-01-26 0 0.136 0.136 0.147 0.136 0.136 40,000 5,440 0.1360 0.502 0.502 0.543 0.502 0.502 10,831 0.5023 0.00%
2023-01-20 0 0.136 0.136 0.148 - - 0 0 - 0.502 0.502 0.547 - - 0 - 1.49%
2023-01-19 0 0.134 0.134 0.150 0.130 0.172 590,000 88,560 0.1501 0.495 0.495 0.554 0.480 0.635 159,756 0.5543 -9.46%
2023-01-18 0 0.148 0.132 0.148 - - 0 0 - 0.547 0.487 0.547 - - 0 - 0.00%
2023-01-17 0 0.148 0.135 0.149 0.135 0.149 30,000 4,355 0.1452 0.547 0.499 0.550 0.499 0.550 8,123 0.5361 -4.52%
2023-01-16 0 0.155 0.135 0.155 - - 0 0 - 0.572 0.499 0.572 - - 0 - 0.00%
2023-01-13 0 0.155 0.138 0.155 0.140 0.157 385,000 56,315 0.1463 0.572 0.510 0.572 0.517 0.580 104,248 0.5402 4.03%
2023-01-12 0 0.149 0.136 0.156 0.132 0.149 310,000 42,105 0.1358 0.550 0.502 0.576 0.487 0.550 83,940 0.5016 -1.32%
2023-01-11 0 0.151 0.138 0.151 - - 0 0 - 0.558 0.510 0.558 - - 0 - 0.00%
2023-01-10 0 0.151 0.137 0.151 - - 0 0 - 0.558 0.506 0.558 - - 0 - -3.21%
2023-01-09 0 0.156 0.140 0.158 0.139 0.156 190,000 27,150 0.1429 0.576 0.517 0.584 0.513 0.576 51,447 0.5277 -12.36%
2023-01-06 0 0.178 - 0.178 - - 5,000 890 0.1780 0.657 - 0.657 - - 1,354 0.6574 11.25%
2023-01-05 0 0.160 - 0.160 - - 0 0 - 0.591 - 0.591 - - 0 - 0.00%
2023-01-04 0 0.160 - 0.180 - - 0 0 - 0.591 - 0.665 - - 0 - 0.00%
2023-01-03 0 0.160 - 0.170 - - 0 0 - 0.591 - 0.628 - - 0 - 0.00%
2022-12-30 0 0.160 - 0.160 - - 0 0 - 0.591 - 0.591 - - 0 - 0.00%
2022-12-29 0 0.160 0.128 0.160 - - 0 0 - 0.591 0.473 0.591 - - 0 - -6.98%
2022-12-28 0 0.172 0.172 0.175 0.129 0.144 615,000 87,985 0.1431 0.635 0.635 0.646 0.476 0.532 166,526 0.5284 33.33%
2022-12-23 0 0.129 0.128 0.145 - - 0 0 - 0.476 0.473 0.536 - - 0 - 0.00%
2022-12-22 0 0.129 0.128 0.144 - - 0 0 - 0.476 0.473 0.532 - - 0 - 0.00%
2022-12-21 0 0.129 0.128 0.145 - - 0 0 - 0.476 0.473 0.536 - - 0 - 0.00%
2022-12-20 0 0.129 0.128 0.180 - - 0 0 - 0.476 0.473 0.665 - - 0 - 0.00%
2022-12-19 0 0.129 0.129 0.179 0.128 0.130 250,000 32,285 0.1291 0.476 0.476 0.661 0.473 0.480 67,693 0.4769 0.78%
2022-12-16 0 0.128 0.128 0.140 0.128 0.128 55,000 7,040 0.1280 0.473 0.473 0.517 0.473 0.473 14,893 0.4727 0.00%
2022-12-15 0 0.128 0.128 0.141 0.128 0.128 20,000 2,615 0.1308 0.473 0.473 0.521 0.473 0.473 5,415 0.4829 -0.78%
2022-12-14 0 0.129 0.129 0.150 - - 0 0 - 0.476 0.476 0.554 - - 0 - 0.78%
2022-12-13 0 0.128 0.128 0.134 0.128 0.129 130,000 16,645 0.1280 0.473 0.473 0.495 0.473 0.476 35,201 0.4729 -5.88%
2022-12-12 0 0.136 0.130 - 0.129 0.136 415,000 54,265 0.1308 0.502 0.480 - 0.476 0.502 112,371 0.4829 0.00%
2022-12-09 0 0.136 0.130 0.136 - - 0 0 - 0.502 0.480 0.502 - - 0 - 0.00%
2022-12-08 0 0.136 0.136 - 0.136 0.136 200,000 27,200 0.1360 0.502 0.502 - 0.502 0.502 54,155 0.5023 -0.73%
2022-12-07 0 0.137 0.130 0.137 - - 0 0 - 0.506 0.480 0.506 - - 0 - -3.52%
2022-12-06 0 0.142 0.142 0.150 0.142 0.145 210,000 30,435 0.1449 0.524 0.524 0.554 0.524 0.536 56,862 0.5352 -0.70%
2022-12-05 0 0.143 0.143 0.145 0.136 0.140 105,000 14,300 0.1362 0.528 0.528 0.536 0.502 0.517 28,431 0.5030 4.38%
2022-12-02 0 0.137 0.125 0.160 - - 0 0 - 0.506 0.462 0.591 - - 0 - 0.00%
2022-12-01 0 0.137 0.137 0.141 0.130 0.140 215,000 29,870 0.1389 0.506 0.506 0.521 0.480 0.517 58,216 0.5131 -5.52%
2022-11-30 0 0.145 0.109 0.145 - - 0 0 - 0.536 0.403 0.536 - - 0 - 0.00%
2022-11-29 0 0.145 0.139 0.145 0.127 0.145 625,000 86,395 0.1382 0.536 0.513 0.536 0.469 0.536 169,234 0.5105 12.40%
2022-11-28 0 0.129 0.125 0.136 - - 0 0 - 0.476 0.462 0.502 - - 0 - 0.00%
2022-11-25 0 0.129 0.129 0.135 0.125 0.126 125,000 15,675 0.1254 0.476 0.476 0.499 0.462 0.465 33,847 0.4631 -2.27%
2022-11-24 0 0.132 0.125 0.136 - - 0 0 - 0.487 0.462 0.502 - - 0 - 0.00%
2022-11-23 0 0.132 0.125 0.136 - - 0 0 - 0.487 0.462 0.502 - - 0 - 0.00%
2022-11-22 0 0.132 0.121 0.135 - - 0 0 - 0.487 0.447 0.499 - - 0 - 0.00%
2022-11-21 0 0.132 0.125 0.133 - - 0 0 - 0.487 0.462 0.491 - - 0 - 0.00%
2022-11-18 0 0.132 0.125 0.135 0.123 0.133 415,000 52,005 0.1253 0.487 0.462 0.499 0.454 0.491 112,371 0.4628 3.12%
2022-11-17 0 0.128 0.128 0.130 - - 0 0 - 0.473 0.473 0.480 - - 0 - 0.00%
2022-11-16 0 0.128 0.128 0.133 - - 0 0 - 0.473 0.473 0.491 - - 0 - 2.40%
2022-11-15 0 0.125 0.125 0.134 0.122 0.125 305,000 37,935 0.1244 0.462 0.462 0.495 0.451 0.462 82,586 0.4593 0.00%
2022-11-14 0 0.125 0.121 0.135 - - 0 0 - 0.462 0.447 0.499 - - 0 - 0.00%
2022-11-11 0 0.125 0.121 0.136 0.121 0.137 2,260,000 283,710 0.1255 0.462 0.447 0.502 0.447 0.506 611,948 0.4636 -7.41%
2022-11-10 0 0.135 0.124 0.135 0.121 0.135 65,000 8,425 0.1296 0.499 0.458 0.499 0.447 0.499 17,600 0.4787 0.00%
2022-11-09 0 0.135 0.121 0.135 0.121 0.135 250,000 32,540 0.1302 0.499 0.447 0.499 0.447 0.499 67,693 0.4807 0.00%
2022-11-08 0 0.135 0.121 0.135 - - 0 0 - 0.499 0.447 0.499 - - 0 - -1.46%
2022-11-07 0 0.137 0.121 0.137 0.132 0.139 175,000 23,320 0.1333 0.506 0.447 0.506 0.487 0.513 47,385 0.4921 3.79%
2022-11-04 0 0.132 0.129 0.132 0.128 0.132 2,645,000 341,215 0.1290 0.487 0.476 0.487 0.473 0.487 716,196 0.4764 2.33%
2022-11-03 0 0.129 0.112 0.145 0.110 0.129 1,500,000 167,380 0.1116 0.476 0.414 0.536 0.406 0.476 406,160 0.4121 -1.53%
2022-11-02 0 0.131 0.115 0.145 - - 0 0 - 0.484 0.425 0.536 - - 0 - 0.00%
2022-11-01 0 0.131 0.131 0.132 0.122 0.131 25,000 3,230 0.1292 0.484 0.484 0.487 0.451 0.484 6,769 0.4772 10.08%
2022-10-31 0 0.119 0.119 0.122 0.115 0.119 205,000 23,595 0.1151 0.439 0.439 0.451 0.425 0.439 55,509 0.4251 -2.46%
2022-10-28 0 0.122 0.115 0.145 - - 0 0 - 0.451 0.425 0.536 - - 0 - 0.00%
2022-10-27 0 0.122 0.122 0.145 0.122 0.122 60,000 7,320 0.1220 0.451 0.451 0.536 0.451 0.451 16,246 0.4506 0.00%
2022-10-26 0 0.122 0.122 0.138 0.122 0.124 195,000 23,820 0.1222 0.451 0.451 0.510 0.451 0.458 52,801 0.4511 1.67%
2022-10-25 0 0.120 0.118 0.131 0.118 0.122 80,000 9,660 0.1208 0.443 0.436 0.484 0.436 0.451 21,662 0.4459 -1.64%
2022-10-24 0 0.122 0.115 0.122 - - 0 0 - 0.451 0.425 0.451 - - 0 - 0.00%
2022-10-21 0 0.122 0.122 0.143 - - 330,000 38,945 0.1180 0.451 0.451 0.528 - - 89,355 0.4358 0.00%
2022-10-20 0 0.122 0.122 0.145 0.120 0.122 2,615,000 316,235 0.1209 0.451 0.451 0.536 0.443 0.451 708,073 0.4466 -8.27%
2022-10-19 0 0.133 0.133 0.135 0.112 0.133 1,175,000 137,080 0.1167 0.491 0.491 0.499 0.414 0.491 318,159 0.4309 5.56%
2022-10-18 0 0.126 0.118 0.135 - - 100,000 11,500 0.1150 0.465 0.436 0.499 - - 27,077 0.4247 0.00%
2022-10-17 0 0.126 0.126 0.137 0.126 0.126 205,000 26,030 0.1270 0.465 0.465 0.506 0.465 0.465 55,509 0.4689 0.80%
2022-10-14 0 0.125 0.125 0.131 0.125 0.127 320,000 40,100 0.1253 0.462 0.462 0.484 0.462 0.469 86,648 0.4628 1.63%
2022-10-13 0 0.123 0.113 0.123 0.121 0.123 560,000 67,670 0.1208 0.454 0.417 0.454 0.447 0.454 151,633 0.4463 -6.11%
2022-10-12 0 0.131 0.127 0.139 0.127 0.131 995,000 127,625 0.1283 0.484 0.469 0.513 0.469 0.484 269,420 0.4737 0.00%
2022-10-11 0 0.131 0.131 0.139 0.125 0.131 440,000 57,190 0.1300 0.484 0.484 0.513 0.462 0.484 119,140 0.4800 -0.76%
2022-10-10 0 0.132 0.132 0.138 0.132 0.132 360,000 47,520 0.1320 0.487 0.487 0.510 0.487 0.487 97,479 0.4875 0.00%
2022-10-07 0 0.132 0.132 0.139 - - 0 0 - 0.487 0.487 0.513 - - 0 - 0.00%
2022-10-06 0 0.132 0.132 0.139 - - 0 0 - 0.487 0.487 0.513 - - 0 - 0.00%
2022-10-05 0 0.132 0.132 0.139 0.130 0.132 390,000 51,155 0.1312 0.487 0.487 0.513 0.480 0.487 105,602 0.4844 -2.22%
2022-10-03 0 0.135 0.135 0.138 - - 300,000 40,200 0.1340 0.499 0.499 0.510 - - 81,232 0.4949 0.00%
2022-09-30 0 0.135 0.133 0.135 - - 0 0 - 0.499 0.491 0.499 - - 0 - 0.00%
2022-09-29 0 0.135 0.135 0.138 0.132 0.135 450,000 60,420 0.1343 0.499 0.499 0.510 0.487 0.499 121,848 0.4959 2.27%
2022-09-28 0 0.132 0.132 0.138 0.127 0.130 15,000 1,920 0.1280 0.487 0.487 0.510 0.469 0.480 4,062 0.4727 -2.94%
2022-09-27 0 0.136 0.132 0.136 0.123 0.137 430,000 56,435 0.1312 0.502 0.487 0.502 0.454 0.506 116,433 0.4847 -5.56%
2022-09-26 0 0.144 0.135 0.151 0.134 0.154 270,000 38,880 0.1440 0.532 0.499 0.558 0.495 0.569 73,109 0.5318 -7.69%
2022-09-23 0 0.156 0.155 0.168 0.155 0.156 780,000 121,345 0.1556 0.576 0.572 0.620 0.572 0.576 211,203 0.5745 0.65%
2022-09-22 0 0.155 0.155 0.168 0.155 0.156 1,365,000 211,730 0.1551 0.572 0.572 0.620 0.572 0.576 369,606 0.5729 0.00%
2022-09-21 0 0.155 0.155 0.158 0.155 0.156 1,045,000 162,760 0.1558 0.572 0.572 0.584 0.572 0.576 282,958 0.5752 -0.64%
2022-09-20 0 0.156 0.155 0.160 0.155 0.156 1,370,000 213,605 0.1559 0.576 0.572 0.591 0.572 0.576 370,960 0.5758 0.00%
2022-09-19 0 0.156 0.153 0.160 - - 0 0 - 0.576 0.565 0.591 - - 0 - 0.00%
2022-09-16 0 0.156 0.155 0.158 0.155 0.156 310,000 48,340 0.1559 0.576 0.572 0.584 0.572 0.576 83,940 0.5759 0.65%
2022-09-15 0 0.155 0.155 0.160 0.153 0.160 435,000 67,930 0.1562 0.572 0.572 0.591 0.565 0.591 117,787 0.5767 1.31%
2022-09-14 0 0.153 0.151 0.168 0.153 0.153 35,000 5,355 0.1530 0.565 0.558 0.620 0.565 0.565 9,477 0.5650 -2.55%
2022-09-13 0 0.157 0.157 0.163 0.157 0.162 532,000 85,322 0.1604 0.580 0.580 0.602 0.580 0.598 144,052 0.5923 -1.26%
2022-09-09 0 0.159 0.140 0.160 - - 0 0 - 0.587 0.517 0.591 - - 0 - 0.00%
2022-09-08 0 0.159 0.157 0.160 - - 0 0 - 0.587 0.580 0.591 - - 0 - 0.00%
2022-09-07 0 0.159 0.158 0.160 0.159 0.159 20,000 3,180 0.1590 0.587 0.584 0.591 0.587 0.587 5,415 0.5872 0.63%
2022-09-06 0 0.158 0.138 0.166 - - 0 0 - 0.584 0.510 0.613 - - 0 - 0.00%
2022-09-05 0 0.158 0.150 0.163 - - 0 0 - 0.584 0.554 0.602 - - 0 - 0.00%
2022-09-02 0 0.158 0.150 0.163 0.147 0.158 340,000 53,660 0.1578 0.584 0.554 0.602 0.543 0.584 92,063 0.5829 0.00%
2022-09-01 0 0.158 0.154 0.162 0.158 0.160 60,000 9,520 0.1587 0.584 0.569 0.598 0.584 0.591 16,246 0.5860 -4.24%
2022-08-31 0 0.165 0.161 0.168 0.161 0.165 375,000 61,575 0.1642 0.609 0.595 0.620 0.595 0.609 101,540 0.6064 1.85%
2022-08-30 0 0.162 0.162 0.164 0.162 0.164 245,000 39,950 0.1631 0.598 0.598 0.606 0.598 0.606 66,340 0.6022 0.62%
2022-08-29 0 0.161 0.161 0.168 0.161 0.169 495,000 80,125 0.1619 0.595 0.595 0.620 0.595 0.624 134,033 0.5978 0.63%
2022-08-26 0 0.160 0.156 0.169 - - 0 0 - 0.591 0.576 0.624 - - 0 - 0.00%
2022-08-25 0 0.160 0.157 0.168 0.160 0.160 5,000 800 0.1600 0.591 0.580 0.620 0.591 0.591 1,354 0.5909 -0.62%
2022-08-24 0 0.161 0.161 0.169 0.161 0.161 50,000 8,050 0.1610 0.595 0.595 0.624 0.595 0.595 13,539 0.5946 -6.40%
2022-08-23 0 0.172 0.161 0.166 0.164 0.178 105,000 17,570 0.1673 0.635 0.595 0.613 0.606 0.657 28,431 0.6180 6.83%
2022-08-22 0 0.161 0.161 0.165 0.161 0.161 100,000 16,100 0.1610 0.595 0.595 0.609 0.595 0.595 27,077 0.5946 0.00%
2022-08-19 0 0.161 0.161 0.170 0.161 0.161 810,000 130,410 0.1610 0.595 0.595 0.628 0.595 0.595 219,327 0.5946 0.00%
2022-08-18 0 0.161 0.155 0.163 - - 0 0 - 0.595 0.572 0.602 - - 0 - 0.00%
2022-08-17 0 0.161 0.161 0.170 0.161 0.161 305,000 49,105 0.1610 0.595 0.595 0.628 0.595 0.595 82,586 0.5946 0.00%
2022-08-16 0 0.161 0.161 0.180 0.161 0.161 50,000 8,050 0.1610 0.595 0.595 0.665 0.595 0.595 13,539 0.5946 -0.62%
2022-08-15 0 0.162 0.160 0.162 0.162 0.162 85,000 13,770 0.1620 0.598 0.591 0.598 0.598 0.598 23,016 0.5983 0.62%
2022-08-12 0 0.161 0.161 0.168 0.161 0.168 25,000 4,165 0.1666 0.595 0.595 0.620 0.595 0.620 6,769 0.6153 -5.29%
2022-08-11 0 0.170 0.162 0.172 0.170 0.170 290,000 45,900 0.1583 0.628 0.598 0.635 0.628 0.628 78,524 0.5845 4.94%
2022-08-10 0 0.162 0.162 0.170 0.161 0.161 20,000 3,220 0.1610 0.598 0.598 0.628 0.595 0.595 5,415 0.5946 -0.61%
2022-08-09 0 0.163 0.161 - - - 20 3 0.1500 0.602 0.595 - - - 5 0.5540 0.00%
2022-08-08 0 0.163 0.162 0.178 0.162 0.163 238,000 38,573 0.1621 0.602 0.598 0.657 0.598 0.602 64,444 0.5985 0.00%
2022-08-05 0 0.163 0.163 0.166 0.163 0.163 40,000 6,520 0.1630 0.602 0.602 0.613 0.602 0.602 10,831 0.6020 0.62%
2022-08-04 0 0.162 0.162 0.163 - - 0 0 - 0.598 0.598 0.602 - - 0 - 0.00%
2022-08-03 0 0.162 0.162 0.166 0.162 0.165 205,000 33,410 0.1630 0.598 0.598 0.613 0.598 0.609 55,509 0.6019 0.62%
2022-08-02 0 0.161 0.161 0.163 0.161 0.161 240,000 38,640 0.1610 0.595 0.595 0.602 0.595 0.595 64,986 0.5946 0.00%
2022-08-01 0 0.161 0.161 0.165 - - 200,000 32,400 0.1620 0.595 0.595 0.609 - - 54,155 0.5983 0.00%
2022-07-29 0 0.161 0.161 0.169 0.161 0.161 170,000 27,370 0.1610 0.595 0.595 0.624 0.595 0.595 46,032 0.5946 -2.42%
2022-07-28 0 0.165 0.159 0.170 0.159 0.165 235,000 38,595 0.1642 0.609 0.587 0.628 0.587 0.609 63,632 0.6065 3.77%
2022-07-27 0 0.159 0.159 0.165 0.157 0.159 25,000 3,960 0.1584 0.587 0.587 0.609 0.580 0.587 6,769 0.5850 -3.64%
2022-07-26 0 0.165 0.165 0.173 0.165 0.166 185,000 30,550 0.1651 0.609 0.609 0.639 0.609 0.613 50,093 0.6099 0.00%
2022-07-25 0 0.165 0.160 0.165 0.164 0.165 730,000 120,410 0.1649 0.609 0.591 0.609 0.606 0.609 197,665 0.6092 -1.20%
2022-07-22 0 0.167 0.158 0.169 0.157 0.167 15,000 2,405 0.1603 0.617 0.584 0.624 0.580 0.617 4,062 0.5921 5.70%
2022-07-21 0 0.158 0.157 0.160 0.157 0.160 1,185,000 187,695 0.1584 0.584 0.580 0.591 0.580 0.591 320,867 0.5850 1.28%
2022-07-20 0 0.156 0.156 0.161 0.156 0.156 25,000 3,900 0.1560 0.576 0.576 0.595 0.576 0.576 6,769 0.5761 -3.11%
2022-07-19 0 0.161 0.155 0.162 0.161 0.163 645,000 104,135 0.1614 0.595 0.572 0.598 0.595 0.602 174,649 0.5963 -1.23%
2022-07-18 0 0.163 0.160 0.169 0.163 0.171 2,770,000 464,960 0.1679 0.602 0.591 0.624 0.602 0.632 750,043 0.6199 -6.86%
2022-07-15 0 0.175 0.169 0.175 0.175 0.185 185,000 31,775 0.1718 0.646 0.624 0.646 0.646 0.683 50,093 0.6343 -5.41%
2022-07-14 0 0.185 0.168 0.187 0.169 0.189 10,000 1,790 0.1790 0.683 0.620 0.691 0.624 0.698 2,708 0.6611 9.47%
2022-07-13 0 0.169 0.168 0.171 - - 0 0 - 0.624 0.620 0.632 - - 0 - 0.00%
2022-07-12 0 0.169 0.168 - - - 0 0 - 0.624 0.620 - - - 0 - 0.00%
2022-07-11 0 0.169 0.168 0.176 - - 0 0 - 0.624 0.620 0.650 - - 0 - 0.00%
2022-07-08 0 0.169 0.169 0.179 - - 0 0 - 0.624 0.624 0.661 - - 0 - 0.00%
2022-07-07 0 0.169 0.169 0.176 0.169 0.170 90,000 15,260 0.1696 0.624 0.624 0.650 0.624 0.628 24,370 0.6262 -1.74%
2022-07-06 0 0.172 0.169 0.172 - - 30 4 0.1333 0.635 0.624 0.635 - - 8 0.4924 -0.58%
2022-07-05 0 0.173 0.170 0.179 0.173 0.173 105,000 18,165 0.1730 0.639 0.628 0.661 0.639 0.639 28,431 0.6389 0.00%
2022-07-04 0 0.173 0.176 0.177 0.170 0.180 160,000 28,270 0.1767 0.639 0.650 0.654 0.628 0.665 43,324 0.6525 -3.35%
2022-06-30 0 0.179 0.173 0.180 0.179 0.179 10,000 1,790 0.1790 0.661 0.639 0.665 0.661 0.661 2,708 0.6611 -0.56%
2022-06-29 0 0.180 0.179 0.200 0.175 0.205 1,810,000 319,440 0.1765 0.665 0.661 0.739 0.646 0.757 490,100 0.6518 -1.10%
2022-06-28 0 0.182 0.179 0.188 0.182 0.182 1,730,000 314,860 0.1820 0.672 0.661 0.694 0.672 0.672 468,438 0.6721 0.00%
2022-06-27 0 0.182 0.170 0.188 0.181 0.182 2,210,000 402,000 0.1819 0.672 0.628 0.694 0.668 0.672 598,410 0.6718 0.00%
2022-06-24 0 0.182 0.175 0.186 0.173 0.185 1,240,000 224,300 0.1809 0.672 0.646 0.687 0.639 0.683 335,759 0.6680 -0.55%
2022-06-23 0 0.183 0.176 0.190 0.169 0.195 5,185,000 941,055 0.1815 0.676 0.650 0.702 0.624 0.720 1,403,961 0.6703 8.28%
2022-06-22 0 0.169 0.169 0.173 0.164 0.170 315,000 53,125 0.1687 0.624 0.624 0.639 0.606 0.628 85,294 0.6228 -3.98%
2022-06-21 0 0.176 0.172 0.177 0.172 0.176 140,000 24,380 0.1741 0.650 0.635 0.654 0.635 0.650 37,908 0.6431 1.73%
2022-06-20 0 0.173 0.172 0.173 - - 0 0 - 0.639 0.635 0.639 - - 0 - 0.00%
2022-06-17 0 0.173 0.165 0.173 0.173 0.173 40,000 6,920 0.1730 0.639 0.609 0.639 0.639 0.639 10,831 0.6389 -1.70%
2022-06-16 0 0.176 0.170 0.178 0.173 0.177 30,000 5,270 0.1757 0.650 0.628 0.657 0.639 0.654 8,123 0.6488 -1.12%
2022-06-15 0 0.178 0.175 0.185 0.178 0.178 25,000 4,450 0.1780 0.657 0.646 0.683 0.657 0.657 6,769 0.6574 -1.11%
2022-06-14 0 0.180 0.175 0.181 0.179 0.185 120,000 21,660 0.1805 0.665 0.646 0.668 0.661 0.683 32,493 0.6666 0.56%
2022-06-13 0 0.179 0.178 0.182 - - 0 0 - 0.661 0.657 0.672 - - 0 - 0.00%
2022-06-10 0 0.179 0.178 0.185 0.175 0.185 275,000 49,790 0.1811 0.661 0.657 0.683 0.646 0.683 74,463 0.6687 -3.24%
2022-06-09 0 0.185 0.178 0.187 - - 0 0 - 0.683 0.657 0.691 - - 0 - -1.07%
2022-06-08 0 0.187 0.178 0.189 0.177 0.201 95,000 17,190 0.1809 0.691 0.657 0.698 0.654 0.742 25,723 0.6683 5.06%
2022-06-07 0 0.178 0.178 0.184 0.177 0.184 400,000 71,005 0.1775 0.657 0.657 0.680 0.654 0.680 108,309 0.6556 -3.26%
2022-06-06 0 0.184 0.181 0.185 0.184 0.188 1,390,000 258,130 0.1857 0.680 0.668 0.683 0.680 0.694 376,375 0.6858 -1.08%
2022-06-02 0 0.186 0.182 0.187 0.182 0.188 605,000 110,335 0.1824 0.687 0.672 0.691 0.672 0.694 163,818 0.6735 0.54%
2022-06-01 0 0.185 0.182 0.186 0.180 0.186 1,090,000 199,935 0.1834 0.683 0.672 0.687 0.665 0.687 295,143 0.6774 0.54%
2022-05-31 0 0.184 0.184 0.188 0.181 0.209 530,000 101,510 0.1915 0.680 0.680 0.694 0.668 0.772 143,510 0.7073 0.55%
2022-05-30 0 0.183 0.172 0.188 0.181 0.188 320,000 59,310 0.1853 0.676 0.635 0.694 0.668 0.694 86,648 0.6845 -2.66%
2022-05-27 0 0.188 0.180 0.191 0.180 0.210 1,440,000 267,400 0.1857 0.694 0.665 0.705 0.665 0.776 389,914 0.6858 -10.05%
2022-05-26 0 0.209 0.190 0.209 0.176 0.215 3,625,000 693,105 0.1912 0.772 0.702 0.772 0.650 0.794 981,554 0.7061 16.11%
2022-05-25 0 0.180 0.180 0.184 0.180 0.180 1,185,000 213,300 0.1800 0.665 0.665 0.680 0.665 0.665 320,867 0.6648 0.00%
2022-05-24 0 0.180 0.180 0.184 0.180 0.181 515,000 92,775 0.1801 0.665 0.665 0.680 0.665 0.668 139,448 0.6653 0.00%
2022-05-23 0 0.180 0.180 0.184 0.180 0.188 165,000 29,855 0.1809 0.665 0.665 0.680 0.665 0.694 44,678 0.6682 -1.10%
2022-05-20 0 0.182 0.182 0.185 0.180 0.182 660,000 119,540 0.1811 0.672 0.672 0.683 0.665 0.672 178,711 0.6689 1.11%
2022-05-19 0 0.180 0.180 0.183 0.180 0.184 115,000 20,740 0.1803 0.665 0.665 0.676 0.665 0.680 31,139 0.6660 0.00%
2022-05-18 0 0.180 0.180 0.183 - - 0 0 - 0.665 0.665 0.676 - - 0 - 0.00%
2022-05-17 0 0.180 0.180 0.181 0.180 0.180 370,000 66,600 0.1800 0.665 0.665 0.668 0.665 0.665 100,186 0.6648 0.00%
2022-05-16 0 0.180 0.180 0.184 0.180 0.180 485,000 87,300 0.1800 0.665 0.665 0.680 0.665 0.665 131,325 0.6648 -1.10%
2022-05-13 0 0.182 0.180 0.182 0.185 0.185 60,000 11,100 0.1850 0.672 0.665 0.672 0.683 0.683 16,246 0.6832 0.55%
2022-05-12 0 0.181 0.180 0.181 0.180 0.181 1,625,000 292,610 0.1801 0.668 0.665 0.668 0.665 0.668 440,007 0.6650 -0.55%
2022-05-11 0 0.182 0.180 0.182 0.180 0.182 90,000 16,220 0.1802 0.672 0.665 0.672 0.665 0.672 24,370 0.6656 -1.09%
2022-05-10 0 0.184 0.180 0.184 0.180 0.187 1,075,000 193,555 0.1801 0.680 0.665 0.680 0.665 0.691 291,082 0.6650 2.22%
2022-05-06 0 0.180 0.180 0.183 - - 0 0 - 0.665 0.665 0.676 - - 0 - 0.00%
2022-05-05 0 0.180 0.180 0.182 0.180 0.182 270,000 48,905 0.1811 0.665 0.665 0.672 0.665 0.672 73,109 0.6689 0.00%
2022-05-04 0 0.180 0.180 0.185 0.180 0.180 185,000 33,300 0.1800 0.665 0.665 0.683 0.665 0.665 50,093 0.6648 0.00%
2022-05-03 0 0.180 0.180 0.183 0.180 0.180 150,000 27,000 0.1800 0.665 0.665 0.676 0.665 0.665 40,616 0.6648 0.00%
2022-04-29 0 0.180 0.171 0.180 0.180 0.183 1,510,000 272,250 0.1803 0.665 0.632 0.665 0.665 0.676 408,868 0.6659 -1.64%
2022-04-28 0 0.183 0.180 0.183 0.180 0.188 525,000 94,555 0.1801 0.676 0.665 0.676 0.665 0.694 142,156 0.6651 1.67%
2022-04-27 0 0.180 0.180 0.182 - - 0 0 - 0.665 0.665 0.672 - - 0 - 0.00%
2022-04-26 0 0.180 0.180 0.183 0.179 0.183 1,080,000 194,375 0.1800 0.665 0.665 0.676 0.661 0.676 292,436 0.6647 -0.55%
2022-04-25 0 0.181 0.180 0.182 0.180 0.182 1,060,000 190,830 0.1800 0.668 0.665 0.672 0.665 0.672 287,020 0.6649 -0.55%
2022-04-22 0 0.182 0.181 0.182 0.183 0.183 50,000 9,150 0.1830 0.672 0.668 0.672 0.676 0.676 13,539 0.6758 1.11%
2022-04-21 0 0.180 0.180 0.187 0.180 0.180 400,000 72,070 0.1802 0.665 0.665 0.691 0.665 0.665 108,309 0.6654 -0.55%
2022-04-20 0 0.181 0.180 0.181 0.180 0.181 185,000 33,360 0.1803 0.668 0.665 0.668 0.665 0.668 50,093 0.6660 0.56%
2022-04-19 0 0.180 0.180 0.181 0.180 0.181 1,390,000 250,290 0.1801 0.665 0.665 0.668 0.665 0.668 376,375 0.6650 -0.55%
2022-04-14 0 0.181 0.181 0.184 0.180 0.181 730,000 131,415 0.1800 0.668 0.668 0.680 0.665 0.668 197,665 0.6648 5.85%
2022-04-13 0 0.171 0.171 0.187 0.170 0.180 450,000 80,500 0.1789 0.632 0.632 0.691 0.628 0.665 121,848 0.6607 -5.00%
2022-04-12 0 0.180 0.180 0.187 0.180 0.180 390,000 70,200 0.1800 0.665 0.665 0.691 0.665 0.665 105,602 0.6648 -4.26%
2022-04-11 0 0.188 0.180 0.188 0.180 0.188 20,000 3,680 0.1840 0.694 0.665 0.694 0.665 0.694 5,415 0.6795 0.53%
2022-04-08 0 0.187 0.180 0.187 0.187 0.187 205,000 38,335 0.1870 0.691 0.665 0.691 0.691 0.691 55,509 0.6906 1.08%
2022-04-07 0 0.185 0.181 0.188 - - 0 0 - 0.683 0.668 0.694 - - 0 - -1.60%
2022-04-06 0 0.188 0.180 0.192 0.180 0.190 535,000 96,390 0.1802 0.694 0.665 0.709 0.665 0.702 144,864 0.6654 3.30%
2022-04-04 0 0.182 0.180 0.184 0.180 0.184 205,000 37,100 0.1810 0.672 0.665 0.680 0.665 0.680 55,509 0.6684 1.11%
2022-04-01 0 0.180 0.180 0.189 0.180 0.180 400,000 72,000 0.1800 0.665 0.665 0.698 0.665 0.665 108,309 0.6648 0.00%
2022-03-31 0 0.180 0.180 0.181 0.180 0.186 2,190,000 400,080 0.1827 0.665 0.665 0.668 0.665 0.687 592,994 0.6747 -1.64%
2022-03-30 0 0.183 0.180 0.185 0.181 0.187 1,630,000 300,175 0.1842 0.676 0.665 0.683 0.668 0.691 441,361 0.6801 0.00%
2022-03-29 0 0.183 0.181 0.188 0.181 0.183 895,000 163,375 0.1825 0.676 0.668 0.694 0.668 0.676 242,342 0.6741 -1.08%
2022-03-28 0 0.185 0.180 0.185 0.181 0.185 260,000 47,580 0.1830 0.683 0.665 0.683 0.668 0.683 70,401 0.6758 1.09%
2022-03-25 0 0.183 0.180 0.185 0.180 0.185 2,100,000 379,205 0.1806 0.676 0.665 0.683 0.665 0.683 568,625 0.6669 1.67%
2022-03-24 0 0.180 0.180 0.184 0.179 0.184 5,055,000 917,870 0.1816 0.665 0.665 0.680 0.661 0.680 1,368,761 0.6706 0.00%
2022-03-23 0 0.180 0.180 0.184 0.180 0.180 110,000 19,800 0.1800 0.665 0.665 0.680 0.665 0.665 29,785 0.6648 0.00%
2022-03-22 0 0.180 0.180 0.186 0.180 0.184 2,000,000 367,010 0.1835 0.665 0.665 0.687 0.665 0.680 541,547 0.6777 0.00%
2022-03-21 0 0.180 0.180 0.185 0.166 0.186 2,865,000 519,115 0.1812 0.665 0.665 0.683 0.613 0.687 775,766 0.6692 0.00%
2022-03-18 0 0.180 0.171 0.180 0.176 0.180 420,000 74,820 0.1781 0.665 0.632 0.665 0.650 0.665 113,725 0.6579 0.00%
2022-03-17 0 0.180 0.170 0.180 0.171 0.182 955,000 170,580 0.1786 0.665 0.628 0.665 0.632 0.672 258,589 0.6597 6.51%
2022-03-16 0 0.169 0.169 0.178 0.153 0.182 2,450,000 429,160 0.1752 0.624 0.624 0.657 0.565 0.672 663,395 0.6469 10.46%
2022-03-15 0 0.153 0.153 0.165 0.152 0.165 175,000 27,120 0.1550 0.565 0.565 0.609 0.561 0.609 47,385 0.5723 -7.83%
2022-03-14 0 0.166 0.166 0.173 0.166 0.180 765,000 135,720 0.1774 0.613 0.613 0.639 0.613 0.665 207,142 0.6552 -4.60%
2022-03-11 0 0.174 0.174 0.180 0.174 0.174 485,000 84,390 0.1740 0.643 0.643 0.665 0.643 0.643 131,325 0.6426 -3.87%
2022-03-10 0 0.181 0.176 0.184 0.173 0.184 900,000 162,470 0.1805 0.668 0.650 0.680 0.639 0.680 243,696 0.6667 0.00%
2022-03-09 0 0.181 0.165 0.181 0.163 0.185 170,000 28,785 0.1693 0.668 0.609 0.668 0.602 0.683 46,032 0.6253 0.56%
2022-03-08 0 0.180 0.159 0.182 - - 0 0 - 0.665 0.587 0.672 - - 0 - 0.00%
2022-03-07 0 0.180 0.163 0.180 0.180 0.184 1,505,000 271,860 0.1806 0.665 0.602 0.665 0.665 0.680 407,514 0.6671 0.00%
2022-03-04 0 0.180 0.180 0.185 0.180 0.181 320,000 57,870 0.1808 0.665 0.665 0.683 0.665 0.668 86,648 0.6679 0.00%
2022-03-03 0 0.180 0.180 0.183 0.180 0.181 55,000 9,920 0.1804 0.665 0.665 0.676 0.665 0.668 14,893 0.6661 -2.17%
2022-03-02 0 0.184 0.181 0.188 0.184 0.184 30,000 5,610 0.1870 0.680 0.668 0.694 0.680 0.680 8,123 0.6906 0.00%
2022-03-01 0 0.184 0.184 0.192 0.184 0.185 3,615,000 668,695 0.1850 0.680 0.680 0.709 0.680 0.683 978,847 0.6831 -3.16%
2022-02-28 0 0.190 0.185 0.195 0.190 0.190 455,000 86,490 0.1901 0.702 0.683 0.720 0.702 0.702 123,202 0.7020 2.70%
2022-02-25 0 0.185 0.185 0.189 0.185 0.185 160,000 29,600 0.1850 0.683 0.683 0.698 0.683 0.683 43,324 0.6832 -2.12%
2022-02-24 0 0.189 0.185 0.189 - - 0 0 - 0.698 0.683 0.698 - - 0 - -2.58%
2022-02-23 0 0.194 0.191 0.197 0.190 0.195 305,000 58,300 0.1911 0.716 0.705 0.728 0.702 0.720 82,586 0.7059 2.11%
2022-02-22 0 0.190 0.190 0.195 0.190 0.194 1,810,000 344,985 0.1906 0.702 0.702 0.720 0.702 0.716 490,100 0.7039 -2.06%
2022-02-21 0 0.194 0.189 0.194 0.191 0.200 5,070,000 997,225 0.1967 0.716 0.698 0.716 0.705 0.739 1,372,822 0.7264 2.65%
2022-02-18 0 0.189 0.188 0.189 0.179 0.189 1,030,000 191,360 0.1858 0.698 0.694 0.698 0.661 0.698 278,897 0.6861 2.72%
2022-02-17 0 0.184 0.180 0.184 - - 0 0 - 0.680 0.665 0.680 - - 0 - 0.00%
2022-02-16 0 0.184 0.181 0.185 0.180 0.187 1,195,000 219,240 0.1835 0.680 0.668 0.683 0.665 0.691 323,574 0.6776 0.55%
2022-02-15 0 0.183 0.183 0.185 0.182 0.185 260,000 47,390 0.1823 0.676 0.676 0.683 0.672 0.683 70,401 0.6731 1.10%
2022-02-14 0 0.181 0.180 0.181 0.185 0.187 250,000 46,330 0.1853 0.668 0.665 0.668 0.683 0.691 67,693 0.6844 -5.24%
2022-02-11 0 0.191 0.185 0.192 0.184 0.191 540,000 102,490 0.1898 0.705 0.683 0.709 0.680 0.705 146,218 0.7009 1.60%
2022-02-10 0 0.188 0.184 0.188 0.184 0.190 85,000 15,730 0.1851 0.694 0.680 0.694 0.680 0.702 23,016 0.6834 3.30%
2022-02-09 0 0.182 0.182 0.190 0.180 0.188 970,000 179,310 0.1849 0.672 0.672 0.702 0.665 0.694 262,650 0.6827 -1.09%
2022-02-08 0 0.184 0.181 0.184 0.181 0.184 365,000 66,440 0.1820 0.680 0.668 0.680 0.668 0.680 98,832 0.6722 -1.08%
2022-02-07 0 0.186 0.181 0.186 0.180 0.189 480,000 89,020 0.1855 0.687 0.668 0.687 0.665 0.698 129,971 0.6849 0.54%
2022-02-04 0 0.185 0.180 0.186 0.181 0.189 910,000 167,700 0.1843 0.683 0.665 0.687 0.668 0.698 246,404 0.6806 0.00%
2022-01-31 0 0.185 0.178 0.189 0.176 0.190 465,000 85,690 0.1843 0.683 0.657 0.698 0.650 0.702 125,910 0.6806 1.65%
2022-01-28 0 0.182 0.176 0.182 0.176 0.187 140,000 24,695 0.1764 0.672 0.650 0.672 0.650 0.691 37,908 0.6514 -1.62%
2022-01-27 0 0.185 0.175 0.184 0.181 0.191 710,000 132,335 0.1864 0.683 0.646 0.680 0.668 0.705 192,249 0.6884 -0.54%
2022-01-26 0 0.186 0.186 0.190 - - 0 0 - 0.687 0.687 0.702 - - 0 - 0.00%
2022-01-25 0 0.186 0.175 0.187 0.180 0.187 2,100,000 389,035 0.1853 0.687 0.646 0.691 0.665 0.691 568,625 0.6842 0.54%
2022-01-24 0 0.185 0.177 0.185 0.184 0.185 675,000 124,300 0.1841 0.683 0.654 0.683 0.680 0.683 182,772 0.6801 3.93%
2022-01-21 0 0.178 0.173 0.178 0.178 0.178 100,000 17,800 0.1780 0.657 0.639 0.657 0.657 0.657 27,077 0.6574 0.00%
2022-01-20 0 0.178 0.172 0.178 0.176 0.178 455,000 80,280 0.1764 0.657 0.635 0.657 0.650 0.657 123,202 0.6516 2.89%
2022-01-19 0 0.173 0.173 0.176 0.171 0.171 200,000 34,200 0.1710 0.639 0.639 0.650 0.632 0.632 54,155 0.6315 1.17%
2022-01-18 0 0.171 0.171 0.176 0.171 0.175 355,000 60,725 0.1711 0.632 0.632 0.650 0.632 0.646 96,125 0.6317 0.00%
2022-01-17 0 0.171 0.170 0.171 0.171 0.179 115,000 19,825 0.1724 0.632 0.628 0.632 0.632 0.661 31,139 0.6367 -1.72%
2022-01-14 0 0.174 0.173 0.180 - - 0 0 - 0.643 0.639 0.665 - - 0 - 0.00%
2022-01-13 0 0.174 0.173 0.178 0.173 0.176 685,000 119,220 0.1740 0.643 0.639 0.657 0.639 0.650 185,480 0.6428 -1.14%
2022-01-12 0 0.176 0.172 0.176 0.175 0.176 460,000 80,510 0.1750 0.650 0.635 0.650 0.646 0.650 124,556 0.6464 -1.68%
2022-01-11 0 0.179 0.173 0.179 0.167 0.179 1,410,000 240,450 0.1705 0.661 0.639 0.661 0.617 0.661 381,791 0.6298 5.29%
2022-01-10 0 0.170 0.170 0.173 0.170 0.173 205,000 34,880 0.1701 0.628 0.628 0.639 0.628 0.639 55,509 0.6284 -2.86%
2022-01-07 0 0.175 0.172 0.175 0.170 0.176 630,000 109,240 0.1734 0.646 0.635 0.646 0.628 0.650 170,587 0.6404 -0.57%
2022-01-06 0 0.176 0.170 0.179 0.170 0.176 1,330,000 231,020 0.1737 0.650 0.628 0.661 0.628 0.650 360,129 0.6415 3.53%
2022-01-05 0 0.170 0.169 0.178 - - 0 0 - 0.628 0.624 0.657 - - 0 - 0.00%
2022-01-04 0 0.170 0.170 0.175 0.170 0.175 510,000 87,640 0.1718 0.628 0.628 0.646 0.628 0.646 138,095 0.6346 -3.95%
2022-01-03 0 0.177 0.170 0.178 0.169 0.180 1,870,000 320,605 0.1714 0.654 0.628 0.657 0.624 0.665 506,347 0.6332 -3.80%
2021-12-31 0 0.184 0.166 0.184 0.166 0.185 980,000 165,120 0.1685 0.680 0.613 0.680 0.613 0.683 265,358 0.6223 7.60%
2021-12-30 0 0.171 0.164 0.171 0.165 0.171 1,335,000 221,675 0.1660 0.632 0.606 0.632 0.609 0.632 361,483 0.6132 0.00%
2021-12-29 0 0.171 0.166 0.171 0.166 0.177 865,000 146,470 0.1693 0.632 0.613 0.632 0.613 0.654 234,219 0.6254 4.27%
2021-12-28 0 0.164 0.164 0.179 0.162 0.169 1,070,000 177,195 0.1656 0.606 0.606 0.661 0.598 0.624 289,728 0.6116 0.00%
2021-12-24 0 0.164 0.164 0.165 0.161 0.164 1,280,000 209,115 0.1634 0.606 0.606 0.609 0.595 0.606 346,590 0.6033 0.00%
2021-12-23 0 0.164 0.164 0.169 0.164 0.177 690,000 115,465 0.1673 0.606 0.606 0.624 0.606 0.654 186,834 0.6180 -4.09%
2021-12-22 0 0.171 0.170 0.175 0.170 0.178 1,235,000 215,470 0.1745 0.632 0.628 0.646 0.628 0.657 334,405 0.6443 -8.06%
2021-12-21 0 0.186 0.180 0.186 0.185 0.188 415,000 76,810 0.1851 0.687 0.665 0.687 0.683 0.694 112,371 0.6835 -1.06%
2021-12-20 0 0.188 0.181 0.188 0.185 0.189 260,000 48,310 0.1858 0.694 0.668 0.694 0.683 0.698 70,401 0.6862 -0.53%
2021-12-17 0 0.189 0.182 0.189 0.180 0.189 150,000 27,130 0.1809 0.698 0.672 0.698 0.665 0.698 40,616 0.6680 -0.53%
2021-12-16 0 0.190 0.182 0.190 0.185 0.194 275,000 51,060 0.1857 0.702 0.672 0.702 0.683 0.716 74,463 0.6857 0.53%
2021-12-15 0 0.189 0.184 0.189 - - 0 0 - 0.698 0.680 0.698 - - 0 - -0.53%
2021-12-14 0 0.190 0.186 0.193 0.190 0.190 185,000 35,150 0.1900 0.702 0.687 0.713 0.702 0.702 50,093 0.7017 0.53%
2021-12-13 0 0.189 0.184 0.189 0.189 0.196 25,000 4,865 0.1946 0.698 0.680 0.698 0.698 0.724 6,769 0.7187 -2.07%
2021-12-10 0 0.193 0.189 0.193 0.190 0.196 125,000 23,975 0.1918 0.713 0.698 0.713 0.702 0.724 33,847 0.7083 3.21%
2021-12-09 0 0.187 0.183 0.189 0.180 0.189 350,000 63,865 0.1825 0.691 0.676 0.698 0.665 0.698 94,771 0.6739 -1.06%
2021-12-08 0 0.189 0.185 0.189 0.183 0.190 90,000 16,815 0.1868 0.698 0.683 0.698 0.676 0.702 24,370 0.6900 0.00%
2021-12-07 0 0.189 0.189 0.194 0.188 0.200 680,000 130,155 0.1914 0.698 0.698 0.716 0.694 0.739 184,126 0.7069 -4.06%
2021-12-06 0 0.197 0.190 0.197 0.190 0.200 680,000 131,435 0.1933 0.728 0.702 0.728 0.702 0.739 184,126 0.7138 -0.51%
2021-12-03 0 0.198 0.191 0.198 0.192 0.198 40,000 7,850 0.1963 0.731 0.705 0.731 0.709 0.731 10,831 0.7248 -0.50%
2021-12-02 0 0.199 0.194 0.199 0.194 0.199 545,000 106,240 0.1949 0.735 0.716 0.735 0.716 0.735 147,572 0.7199 0.51%
2021-12-01 0 0.198 0.196 0.198 0.196 0.200 1,140,000 227,315 0.1994 0.731 0.724 0.731 0.724 0.739 308,682 0.7364 -0.50%
2021-11-30 0 0.199 0.195 0.199 0.198 0.202 3,265,000 650,620 0.1993 0.735 0.720 0.735 0.731 0.746 884,076 0.7359 -2.93%
2021-11-29 0 0.205 0.202 0.205 0.200 0.207 1,015,000 203,835 0.2008 0.757 0.746 0.757 0.739 0.764 274,835 0.7417 2.50%
2021-11-26 0 0.200 0.200 0.201 0.200 0.207 1,020,000 207,045 0.2030 0.739 0.739 0.742 0.739 0.764 276,189 0.7496 -2.44%
2021-11-25 0 0.205 0.201 0.209 0.201 0.206 610,000 123,805 0.2030 0.757 0.742 0.772 0.742 0.761 165,172 0.7496 -0.97%
2021-11-24 0 0.207 0.203 0.207 0.202 0.210 1,750,000 358,385 0.2048 0.764 0.750 0.764 0.746 0.776 473,854 0.7563 1.47%
2021-11-23 0 0.204 0.201 0.204 0.201 0.206 1,200,000 245,120 0.2043 0.753 0.742 0.753 0.742 0.761 324,928 0.7544 2.00%
2021-11-22 0 0.200 0.200 0.203 0.198 0.206 1,525,000 306,680 0.2011 0.739 0.739 0.750 0.731 0.761 412,930 0.7427 1.01%
2021-11-19 0 0.198 0.198 0.200 0.198 0.203 1,945,000 388,300 0.1996 0.731 0.731 0.739 0.731 0.750 526,655 0.7373 -2.46%
2021-11-18 0 0.203 0.203 0.205 0.190 0.203 2,285,000 452,080 0.1978 0.750 0.750 0.757 0.702 0.750 618,718 0.7307 2.01%
2021-11-17 0 0.199 0.199 0.204 0.196 0.214 12,230,000 2,521,250 0.2062 0.735 0.735 0.753 0.724 0.790 3,311,562 0.7613 1.53%
2021-11-16 0 0.196 0.196 0.200 0.196 0.205 1,010,000 199,340 0.1974 0.724 0.724 0.739 0.724 0.757 273,481 0.7289 -2.00%
2021-11-15 0 0.200 0.200 0.204 0.198 0.215 10,900,000 2,244,550 0.2059 0.739 0.739 0.753 0.731 0.794 2,951,433 0.7605 2.56%
2021-11-12 0 0.195 0.195 0.198 0.195 0.201 590,000 116,090 0.1968 0.720 0.720 0.731 0.720 0.742 159,756 0.7267 -0.51%
2021-11-11 0 0.196 0.194 0.200 0.194 0.200 3,575,000 707,000 0.1978 0.724 0.716 0.739 0.716 0.739 968,016 0.7304 0.00%
2021-11-10 0 0.196 0.192 0.196 0.190 0.198 730,000 141,510 0.1938 0.724 0.709 0.724 0.702 0.731 197,665 0.7159 0.00%
2021-11-09 0 0.196 0.192 0.198 0.191 0.196 1,410,000 273,935 0.1943 0.724 0.709 0.731 0.705 0.724 381,791 0.7175 1.55%
2021-11-08 0 0.193 0.193 0.195 0.193 0.198 910,000 176,325 0.1938 0.713 0.713 0.720 0.713 0.731 246,404 0.7156 0.00%
2021-11-05 0 0.193 0.193 0.194 0.190 0.195 2,300,000 442,335 0.1923 0.713 0.713 0.716 0.702 0.720 622,779 0.7103 1.05%
2021-11-04 0 0.191 0.196 0.197 0.191 0.195 795,000 152,895 0.1923 0.705 0.724 0.728 0.705 0.720 215,265 0.7103 -2.55%
2021-11-03 0 0.196 0.191 0.196 0.191 0.201 955,000 182,920 0.1915 0.724 0.705 0.724 0.705 0.742 258,589 0.7074 -2.49%
2021-11-02 0 0.201 0.196 0.201 0.195 0.202 3,645,000 720,305 0.1976 0.742 0.724 0.742 0.720 0.746 986,970 0.7298 1.01%
2021-11-01 0 0.199 0.196 0.199 0.188 0.203 1,535,000 303,020 0.1974 0.735 0.724 0.735 0.694 0.750 415,638 0.7290 0.00%
2021-10-29 0 0.199 0.193 0.199 0.190 0.215 5,530,000 1,114,570 0.2015 0.735 0.713 0.735 0.702 0.794 1,497,378 0.7443 5.85%
2021-10-28 0 0.188 0.188 0.197 0.187 0.189 550,000 103,370 0.1879 0.694 0.694 0.728 0.691 0.698 148,926 0.6941 -1.05%
2021-10-27 0 0.190 0.186 0.187 0.182 0.190 610,000 114,120 0.1871 0.702 0.687 0.691 0.672 0.702 165,172 0.6909 -2.06%
2021-10-26 0 0.194 0.180 0.194 0.189 0.197 15,000 2,875 0.1917 0.716 0.665 0.716 0.698 0.728 4,062 0.7078 2.65%
2021-10-25 0 0.189 0.182 0.196 0.189 0.189 100,000 18,900 0.1890 0.698 0.672 0.724 0.698 0.698 27,077 0.6980 0.00%
2021-10-22 0 0.189 0.187 0.194 0.186 0.189 1,145,000 214,790 0.1876 0.698 0.691 0.716 0.687 0.698 310,036 0.6928 -0.53%
2021-10-21 0 0.190 0.181 0.190 0.190 0.199 830,000 161,995 0.1952 0.702 0.668 0.702 0.702 0.735 224,742 0.7208 -2.06%
2021-10-20 0 0.194 0.192 0.194 0.188 0.194 1,265,000 242,550 0.1917 0.716 0.709 0.716 0.694 0.716 342,529 0.7081 2.65%
2021-10-19 0 0.189 0.186 0.190 0.186 0.200 3,965,000 759,810 0.1916 0.698 0.687 0.702 0.687 0.739 1,073,617 0.7077 1.61%
2021-10-18 0 0.186 0.187 0.192 0.176 0.205 14,025,000 2,748,725 0.1960 0.687 0.691 0.709 0.650 0.757 3,797,600 0.7238 5.68%
2021-10-15 0 0.176 0.175 0.180 0.176 0.178 130,000 22,940 0.1765 0.650 0.646 0.665 0.650 0.657 35,201 0.6517 0.00%
2021-10-12 0 0.176 0.176 0.180 0.175 0.177 145,000 25,405 0.1752 0.650 0.650 0.665 0.646 0.654 39,262 0.6471 -2.22%
2021-10-11 0 0.180 0.176 0.180 0.176 0.180 145,000 25,605 0.1766 0.665 0.650 0.665 0.650 0.665 39,262 0.6522 0.00%
2021-10-08 0 0.180 0.178 0.183 0.171 0.180 2,625,000 466,790 0.1778 0.665 0.657 0.676 0.632 0.665 710,781 0.6567 2.86%
2021-10-07 0 0.175 0.173 0.175 0.173 0.177 170,000 29,510 0.1736 0.646 0.639 0.646 0.639 0.654 46,032 0.6411 1.16%
2021-10-06 0 0.173 0.171 0.175 0.173 0.173 1,100,000 190,300 0.1730 0.639 0.632 0.646 0.639 0.639 297,851 0.6389 0.00%
2021-10-05 0 0.173 0.169 0.175 0.168 0.173 3,220,000 553,010 0.1717 0.639 0.624 0.646 0.620 0.639 871,891 0.6343 1.76%
2021-10-04 0 0.170 0.170 0.173 0.169 0.171 510,000 86,910 0.1704 0.628 0.628 0.639 0.624 0.632 138,095 0.6294 -0.58%
2021-09-30 0 0.171 0.170 0.171 0.170 0.171 85,000 14,455 0.1701 0.632 0.628 0.632 0.628 0.632 23,016 0.6280 0.59%
2021-09-29 0 0.170 0.169 0.173 0.168 0.171 745,000 126,530 0.1698 0.628 0.624 0.639 0.620 0.632 201,726 0.6272 1.19%
2021-09-28 0 0.168 0.168 0.170 0.168 0.170 1,250,000 210,730 0.1686 0.620 0.620 0.628 0.620 0.628 338,467 0.6226 -0.59%
2021-09-27 0 0.169 0.169 0.173 0.168 0.176 645,000 108,810 0.1687 0.624 0.624 0.639 0.620 0.650 174,649 0.6230 -1.17%
2021-09-24 0 0.171 0.171 0.176 0.171 0.171 385,000 65,835 0.1710 0.632 0.632 0.650 0.632 0.632 104,248 0.6315 -2.29%
2021-09-23 0 0.175 0.167 0.175 0.165 0.175 1,630,000 271,780 0.1667 0.646 0.617 0.646 0.609 0.646 441,361 0.6158 2.94%
2021-09-21 0 0.170 0.168 0.170 0.162 0.170 1,545,000 260,180 0.1684 0.628 0.620 0.628 0.598 0.628 418,345 0.6219 1.19%
2021-09-20 0 0.168 0.161 0.168 0.167 0.171 735,000 124,130 0.1689 0.620 0.595 0.620 0.617 0.632 199,019 0.6237 0.00%
2021-09-17 0 0.168 0.167 0.174 0.166 0.174 2,185,000 369,350 0.1690 0.620 0.617 0.643 0.613 0.643 591,640 0.6243 -2.89%
2021-09-16 0 0.173 0.167 0.174 0.167 0.173 1,150,000 193,450 0.1682 0.639 0.617 0.643 0.617 0.639 311,390 0.6212 3.59%
2021-09-15 0 0.167 0.167 0.171 0.165 0.170 600,000 101,185 0.1686 0.617 0.617 0.632 0.609 0.628 162,464 0.6228 -1.76%
2021-09-14 0 0.170 0.170 0.172 0.167 0.170 250,000 42,150 0.1686 0.628 0.628 0.635 0.617 0.628 67,693 0.6227 -1.16%
2021-09-13 0 0.172 0.166 0.176 0.169 0.172 1,160,000 198,815 0.1714 0.635 0.613 0.650 0.624 0.635 314,097 0.6330 -0.58%
2021-09-10 0 0.173 0.173 0.175 0.170 0.172 205,000 34,860 0.1700 0.639 0.639 0.646 0.628 0.635 55,509 0.6280 0.00%
2021-09-09 0 0.173 0.173 0.177 0.168 0.173 375,000 64,260 0.1714 0.639 0.639 0.654 0.620 0.639 101,540 0.6329 -2.26%
2021-09-08 0 0.177 0.172 0.178 0.173 0.178 455,000 79,445 0.1746 0.654 0.635 0.657 0.639 0.657 123,202 0.6448 1.14%
2021-09-07 0 0.175 0.175 0.178 0.175 0.185 1,165,000 205,430 0.1763 0.646 0.646 0.657 0.646 0.683 315,451 0.6512 -2.78%
2021-09-06 0 0.180 0.178 0.181 0.178 0.190 510,000 91,535 0.1795 0.665 0.657 0.668 0.657 0.702 138,095 0.6628 -1.10%
2021-09-03 0 0.182 0.177 0.182 0.176 0.185 500,000 91,400 0.1828 0.672 0.654 0.672 0.650 0.683 135,387 0.6751 1.11%
2021-09-02 0 0.180 0.180 0.183 0.180 0.183 210,000 37,950 0.1807 0.665 0.665 0.676 0.665 0.676 56,862 0.6674 -0.55%
2021-09-01 0 0.181 0.181 0.186 0.176 0.190 2,005,000 370,375 0.1847 0.668 0.668 0.687 0.650 0.702 542,901 0.6822 0.56%
2021-08-31 0 0.180 0.180 0.185 0.174 0.184 905,000 163,255 0.1804 0.665 0.665 0.683 0.643 0.680 245,050 0.6662 0.00%
2021-08-30 0 0.180 0.182 0.183 0.175 0.185 1,295,000 234,655 0.1812 0.665 0.672 0.676 0.646 0.683 350,652 0.6692 2.86%
2021-08-27 0 0.175 0.175 0.179 0.168 0.182 425,000 72,870 0.1715 0.646 0.646 0.661 0.620 0.672 115,079 0.6332 1.16%
2021-08-26 0 0.173 0.173 0.174 0.169 0.173 810,000 139,510 0.1722 0.639 0.639 0.643 0.624 0.639 219,327 0.6361 2.37%
2021-08-25 0 0.169 0.168 0.172 0.165 0.172 545,000 91,425 0.1678 0.624 0.620 0.635 0.609 0.635 147,572 0.6195 1.20%
2021-08-24 0 0.167 0.167 0.169 0.165 0.171 2,120,000 358,615 0.1692 0.617 0.617 0.624 0.609 0.632 574,040 0.6247 1.83%
2021-08-23 0 0.164 0.163 0.168 0.163 0.168 610,000 100,010 0.1640 0.606 0.602 0.620 0.602 0.620 165,172 0.6055 -0.61%
2021-08-20 0 0.165 0.164 0.168 0.162 0.170 1,135,000 186,560 0.1644 0.609 0.606 0.620 0.598 0.628 307,328 0.6070 -2.37%
2021-08-19 0 0.169 0.169 0.170 0.165 0.173 4,005,000 668,255 0.1669 0.624 0.624 0.628 0.609 0.639 1,084,448 0.6162 0.00%
2021-08-18 0 0.169 0.169 0.170 0.165 0.177 1,625,000 275,245 0.1694 0.624 0.624 0.628 0.609 0.654 440,007 0.6255 1.20%
2021-08-17 0 0.167 0.164 0.167 0.163 0.168 2,010,000 329,815 0.1641 0.617 0.606 0.617 0.602 0.620 544,255 0.6060 0.60%
2021-08-16 0 0.166 0.163 0.167 0.161 0.169 970,000 158,645 0.1636 0.613 0.602 0.617 0.595 0.624 262,650 0.6040 0.00%
2021-08-13 0 0.166 0.162 0.166 0.161 0.170 880,000 145,280 0.1651 0.613 0.598 0.613 0.595 0.628 238,281 0.6097 0.61%
2021-08-12 0 0.165 0.161 0.165 0.162 0.169 720,000 119,875 0.1665 0.609 0.595 0.609 0.598 0.624 194,957 0.6149 0.00%
2021-08-11 0 0.165 0.161 0.165 0.160 0.165 1,350,000 216,780 0.1606 0.609 0.595 0.609 0.591 0.609 365,544 0.5930 2.48%
2021-08-10 0 0.161 0.161 0.164 0.158 0.166 1,935,000 308,475 0.1594 0.595 0.595 0.606 0.584 0.613 523,947 0.5888 0.00%
2021-08-09 0 0.161 0.161 0.163 0.158 0.169 1,955,000 316,655 0.1620 0.595 0.595 0.602 0.584 0.624 529,362 0.5982 0.00%
2021-08-06 0 0.161 0.161 0.162 0.159 0.179 7,935,000 1,333,755 0.1681 0.595 0.595 0.598 0.587 0.661 2,148,589 0.6208 -12.02%
2021-08-05 0 0.183 0.183 0.185 0.174 0.205 81,010,000 15,327,680 0.1892 0.676 0.676 0.683 0.643 0.757 21,935,372 0.6988 19.61%
2021-08-04 0 0.153 0.148 0.153 0.150 0.156 330,000 50,005 0.1515 0.565 0.547 0.565 0.554 0.576 89,355 0.5596 -3.16%
2021-08-03 0 0.158 0.152 0.158 0.156 0.158 140,000 21,890 0.1564 0.584 0.561 0.584 0.576 0.584 37,908 0.5774 0.00%
2021-08-02 0 0.158 0.146 0.158 0.150 0.158 215,000 32,430 0.1508 0.584 0.539 0.584 0.554 0.584 58,216 0.5571 5.33%
2021-07-30 0 0.150 0.146 0.151 0.146 0.151 605,000 88,400 0.1461 0.554 0.539 0.558 0.539 0.558 163,818 0.5396 -0.66%
2021-07-29 0 0.151 0.149 0.152 0.148 0.155 1,030,000 153,500 0.1490 0.558 0.550 0.561 0.547 0.572 278,897 0.5504 2.03%
2021-07-28 0 0.148 0.142 0.148 0.142 0.150 90,000 13,395 0.1488 0.547 0.524 0.547 0.524 0.554 24,370 0.5497 -1.33%
2021-07-27 0 0.150 0.148 0.150 0.143 0.159 805,000 121,505 0.1509 0.554 0.547 0.554 0.528 0.587 217,973 0.5574 -1.96%
2021-07-26 0 0.153 0.151 0.153 0.149 0.155 1,510,000 227,350 0.1506 0.565 0.558 0.565 0.550 0.572 408,868 0.5560 -2.55%
2021-07-23 0 0.157 0.152 0.157 0.150 0.158 340,000 52,325 0.1539 0.580 0.561 0.580 0.554 0.584 92,063 0.5684 -0.63%
2021-07-22 0 0.158 0.153 0.159 0.152 0.159 15,000 2,340 0.1560 0.584 0.565 0.587 0.561 0.587 4,062 0.5761 1.28%
2021-07-21 0 0.156 0.152 0.157 0.153 0.157 200,000 30,735 0.1537 0.576 0.561 0.580 0.565 0.580 54,155 0.5675 -0.64%
2021-07-20 0 0.157 0.152 0.157 0.156 0.160 515,000 80,500 0.1563 0.580 0.561 0.580 0.576 0.591 139,448 0.5773 -1.26%
2021-07-19 0 0.159 0.157 0.159 0.155 0.163 1,050,000 163,865 0.1561 0.587 0.580 0.587 0.572 0.602 284,312 0.5764 1.27%
2021-07-16 0 0.157 0.155 0.157 0.155 0.159 515,000 81,585 0.1584 0.580 0.572 0.580 0.572 0.587 139,448 0.5851 -0.63%
2021-07-15 0 0.158 0.155 0.158 0.151 0.161 1,605,000 246,985 0.1539 0.584 0.572 0.584 0.558 0.595 434,592 0.5683 3.95%
2021-07-14 0 0.152 0.151 0.157 0.152 0.152 5,000 760 0.1520 0.561 0.558 0.580 0.561 0.561 1,354 0.5614 -0.65%
2021-07-13 0 0.153 0.151 0.153 0.155 0.155 500,000 77,500 0.1550 0.565 0.558 0.565 0.572 0.572 135,387 0.5724 -1.92%
2021-07-12 0 0.156 0.156 0.164 0.150 0.156 1,165,000 179,985 0.1545 0.576 0.576 0.606 0.554 0.576 315,451 0.5706 1.96%
2021-07-09 0 0.153 0.151 0.153 0.153 0.158 160,000 24,630 0.1539 0.565 0.558 0.565 0.565 0.584 43,324 0.5685 1.32%
2021-07-08 0 0.151 0.151 0.163 0.148 0.151 640,000 95,030 0.1485 0.558 0.558 0.602 0.547 0.558 173,295 0.5484 0.00%
2021-07-07 0 0.151 0.142 0.154 0.154 0.154 15,000 2,310 0.1540 0.558 0.524 0.569 0.569 0.569 4,062 0.5687 -1.95%
2021-07-06 0 0.154 0.154 0.158 0.148 0.158 1,030,000 155,930 0.1514 0.569 0.569 0.584 0.547 0.584 278,897 0.5591 -1.91%
2021-07-05 0 0.157 0.154 0.157 0.152 0.163 1,375,000 212,685 0.1547 0.580 0.569 0.580 0.561 0.602 372,314 0.5713 -1.87%
2021-07-02 0 0.160 0.152 0.160 0.160 0.160 35,000 5,600 0.1600 0.591 0.561 0.591 0.591 0.591 9,477 0.5909 0.00%
2021-06-30 0 0.160 0.157 0.160 0.157 0.169 400,000 65,775 0.1644 0.591 0.580 0.591 0.580 0.624 108,309 0.6073 0.00%
2021-06-29 0 0.160 0.152 0.160 0.155 0.160 1,085,000 171,145 0.1577 0.591 0.561 0.591 0.572 0.591 293,789 0.5825 3.23%
2021-06-28 0 0.155 0.150 0.155 0.154 0.155 310,000 47,950 0.1547 0.572 0.554 0.572 0.569 0.572 83,940 0.5712 1.31%
2021-06-25 0 0.153 0.152 0.156 0.152 0.162 1,085,000 169,375 0.1561 0.565 0.561 0.576 0.561 0.598 293,789 0.5765 -5.56%
2021-06-24 0 0.162 0.158 0.164 0.160 0.164 645,000 103,950 0.1612 0.598 0.584 0.606 0.591 0.606 174,649 0.5952 -2.41%
2021-06-23 0 0.166 0.160 0.166 0.166 0.166 85,000 14,110 0.1660 0.613 0.591 0.613 0.613 0.613 23,016 0.6131 0.00%
2021-06-22 0 0.166 0.159 0.166 0.159 0.168 370,000 60,800 0.1643 0.613 0.587 0.613 0.587 0.620 100,186 0.6069 -1.19%
2021-06-21 0 0.168 0.159 0.168 0.159 0.169 315,000 51,770 0.1643 0.620 0.587 0.620 0.587 0.624 85,294 0.6070 1.82%
2021-06-18 0 0.165 0.163 0.165 0.160 0.167 490,000 79,930 0.1631 0.609 0.602 0.609 0.591 0.617 132,679 0.6024 -1.20%
2021-06-17 0 0.167 0.166 0.168 0.162 0.170 3,430,000 571,855 0.1667 0.617 0.613 0.620 0.598 0.628 928,754 0.6157 2.45%
2021-06-16 0 0.163 0.161 0.163 0.159 0.166 1,740,000 283,060 0.1627 0.602 0.595 0.602 0.587 0.613 471,146 0.6008 0.62%
2021-06-15 0 0.162 0.160 0.162 0.156 0.162 2,530,000 403,895 0.1596 0.598 0.591 0.598 0.576 0.598 685,057 0.5896 3.18%
2021-06-11 0 0.157 0.155 0.157 0.155 0.159 1,665,000 261,705 0.1572 0.580 0.572 0.580 0.572 0.587 450,838 0.5805 1.95%
2021-06-10 0 0.154 0.150 0.154 0.153 0.155 310,000 47,515 0.1533 0.569 0.554 0.569 0.565 0.572 83,940 0.5661 -0.65%
2021-06-09 0 0.155 0.149 0.155 0.152 0.156 245,000 37,590 0.1534 0.572 0.550 0.572 0.561 0.576 66,340 0.5666 0.00%
2021-06-08 0 0.155 0.148 0.155 0.152 0.155 435,000 66,355 0.1525 0.572 0.547 0.572 0.561 0.572 117,787 0.5633 1.31%
2021-06-07 0 0.153 0.148 0.153 0.148 0.156 350,000 53,275 0.1522 0.565 0.547 0.565 0.547 0.576 94,771 0.5621 -1.29%
2021-06-04 0 0.155 0.148 0.155 0.148 0.155 135,000 20,475 0.1517 0.572 0.547 0.572 0.547 0.572 36,554 0.5601 3.33%
2021-06-03 0 0.150 0.148 0.150 0.148 0.151 185,000 27,490 0.1486 0.554 0.547 0.554 0.547 0.558 50,093 0.5488 0.00%
2021-06-02 0 0.150 0.148 0.150 0.145 0.150 775,000 114,925 0.1483 0.554 0.547 0.554 0.536 0.554 209,850 0.5477 -1.32%
2021-06-01 0 0.152 0.150 0.152 0.147 0.152 3,255,000 482,245 0.1482 0.561 0.554 0.561 0.543 0.561 881,368 0.5472 0.00%
2021-05-31 0 0.152 0.146 0.153 0.150 0.154 105,000 15,770 0.1502 0.561 0.539 0.565 0.554 0.569 28,431 0.5547 0.00%
2021-05-28 0 0.152 0.147 0.152 0.149 0.153 370,000 55,655 0.1504 0.561 0.543 0.561 0.550 0.565 100,186 0.5555 -1.94%
2021-05-27 0 0.155 0.151 0.157 0.153 0.158 535,000 82,990 0.1551 0.572 0.558 0.580 0.565 0.584 144,864 0.5729 1.97%
2021-05-26 0 0.152 0.150 0.153 0.149 0.152 1,700,000 254,875 0.1499 0.561 0.554 0.565 0.550 0.561 460,315 0.5537 2.01%
2021-05-25 0 0.149 0.146 0.149 0.145 0.149 330,000 48,020 0.1455 0.550 0.539 0.550 0.536 0.550 89,355 0.5374 2.05%
2021-05-24 0 0.146 0.146 0.149 0.146 0.150 180,000 26,400 0.1467 0.539 0.539 0.550 0.539 0.554 48,739 0.5417 -2.01%
2021-05-21 0 0.149 0.146 0.150 0.146 0.149 195,000 28,695 0.1472 0.550 0.539 0.554 0.539 0.550 52,801 0.5435 1.36%
2021-05-20 0 0.147 0.147 0.150 0.147 0.148 1,000,000 147,635 0.1476 0.543 0.543 0.554 0.543 0.547 270,774 0.5452 -2.00%
2021-05-18 0 0.150 0.149 0.153 0.150 0.154 840,000 127,155 0.1514 0.554 0.550 0.565 0.554 0.569 227,450 0.5590 0.67%
2021-05-17 0 0.149 0.146 0.150 0.146 0.155 225,000 33,755 0.1500 0.550 0.539 0.554 0.539 0.572 60,924 0.5541 2.05%
2021-05-14 0 0.146 0.143 0.146 0.143 0.150 1,555,000 229,435 0.1475 0.539 0.528 0.539 0.528 0.554 421,053 0.5449 0.00%
2021-05-13 0 0.146 0.146 0.148 0.145 0.150 1,190,000 174,755 0.1469 0.539 0.539 0.547 0.536 0.554 322,221 0.5423 -3.95%
2021-05-12 0 0.152 0.146 0.154 0.145 0.157 955,000 140,190 0.1468 0.561 0.539 0.569 0.536 0.580 258,589 0.5421 4.83%
2021-05-11 0 0.145 0.145 0.147 0.144 0.147 430,000 62,410 0.1451 0.536 0.536 0.543 0.532 0.543 116,433 0.5360 -2.03%
2021-05-10 0 0.148 0.148 0.150 0.147 0.154 1,595,000 238,855 0.1498 0.547 0.547 0.554 0.543 0.569 431,884 0.5531 -1.99%
2021-05-07 0 0.151 0.146 0.152 0.150 0.152 80,000 12,050 0.1506 0.558 0.539 0.561 0.554 0.561 21,662 0.5563 -0.66%
2021-05-06 0 0.152 0.149 0.152 0.149 0.153 575,000 86,120 0.1498 0.561 0.550 0.561 0.550 0.565 155,695 0.5531 0.00%
2021-05-05 0 0.152 0.150 0.152 0.148 0.152 2,155,000 322,025 0.1494 0.561 0.554 0.561 0.547 0.561 583,517 0.5519 2.01%
2021-05-04 0 0.149 0.149 0.152 0.149 0.152 890,000 133,330 0.1498 0.550 0.550 0.561 0.550 0.561 240,989 0.5533 -1.97%
2021-05-03 0 0.152 0.150 0.152 0.150 0.152 1,535,000 230,820 0.1504 0.561 0.554 0.561 0.554 0.561 415,638 0.5553 0.00%
2021-04-30 0 0.152 0.149 0.152 0.146 0.152 695,000 104,120 0.1498 0.561 0.550 0.561 0.539 0.561 188,188 0.5533 0.00%
2021-04-29 0 0.152 0.151 0.152 0.151 0.157 5,210,000 794,745 0.1525 0.561 0.558 0.561 0.558 0.580 1,410,731 0.5634 0.66%
2021-04-28 0 0.151 0.150 0.151 0.150 0.156 1,355,000 208,605 0.1540 0.558 0.554 0.558 0.554 0.576 366,898 0.5686 -1.95%
2021-04-27 0 0.154 0.151 0.154 0.149 0.156 1,040,000 157,890 0.1518 0.569 0.558 0.569 0.550 0.576 281,605 0.5607 -0.65%
2021-04-26 0 0.155 0.148 0.156 0.148 0.158 435,000 66,770 0.1535 0.572 0.547 0.576 0.547 0.584 117,787 0.5669 0.00%
2021-04-23 0 0.155 0.149 0.155 0.147 0.155 500,000 75,615 0.1512 0.572 0.550 0.572 0.543 0.572 135,387 0.5585 0.00%
2021-04-22 0 0.155 0.149 0.155 0.145 0.156 6,495,000 969,350 0.1492 0.572 0.550 0.572 0.536 0.576 1,758,675 0.5512 6.16%
2021-04-21 0 0.146 0.145 0.158 0.145 0.148 535,000 77,985 0.1458 0.539 0.536 0.584 0.536 0.547 144,864 0.5383 -1.35%
2021-04-20 0 0.148 0.147 0.157 0.147 0.148 220,000 32,440 0.1475 0.547 0.543 0.580 0.543 0.547 59,570 0.5446 -1.33%
2021-04-19 0 0.150 0.148 0.158 0.142 0.157 1,440,000 213,980 0.1486 0.554 0.547 0.584 0.524 0.580 389,914 0.5488 1.35%
2021-04-16 0 0.148 0.148 0.150 0.143 0.148 190,000 27,770 0.1462 0.547 0.547 0.554 0.528 0.547 51,447 0.5398 2.07%
2021-04-15 0 0.145 0.145 0.156 0.145 0.145 15,000 2,175 0.1450 0.536 0.536 0.576 0.536 0.536 4,062 0.5355 0.00%
2021-04-14 0 0.145 0.145 0.157 - - 0 0 - 0.536 0.536 0.580 - - 0 - 0.00%
2021-04-13 0 0.145 0.145 0.155 0.145 0.146 550,000 79,870 0.1452 0.536 0.536 0.572 0.536 0.539 148,926 0.5363 -2.03%
2021-04-12 0 0.148 0.148 0.154 0.148 0.162 715,000 110,215 0.1541 0.547 0.547 0.569 0.547 0.598 193,603 0.5693 0.68%
2021-04-09 0 0.147 0.147 0.152 0.143 0.150 2,730,000 402,605 0.1475 0.543 0.543 0.561 0.528 0.554 739,212 0.5446 0.00%
2021-04-08 0 0.147 0.147 0.152 0.145 0.145 5,000 725 0.1450 0.543 0.543 0.561 0.536 0.536 1,354 0.5355 -1.34%
2021-04-07 0 0.149 0.146 0.149 0.145 0.155 170,000 25,430 0.1496 0.550 0.539 0.550 0.536 0.572 46,032 0.5524 -1.97%
2021-04-01 0 0.152 0.150 0.155 0.146 0.152 280,000 42,530 0.1519 0.561 0.554 0.572 0.539 0.561 75,817 0.5610 0.66%
2021-03-31 0 0.151 0.147 0.154 0.147 0.151 130,000 19,550 0.1504 0.558 0.543 0.569 0.543 0.558 35,201 0.5554 -1.95%
2021-03-30 0 0.154 0.152 0.155 0.150 0.154 550,000 83,975 0.1527 0.569 0.561 0.572 0.554 0.569 148,926 0.5639 -0.65%
2021-03-29 0 0.155 0.150 0.156 0.145 0.162 370,000 54,630 0.1476 0.572 0.554 0.576 0.536 0.598 100,186 0.5453 0.00%
2021-03-26 0 0.155 0.148 0.157 0.150 0.161 300,000 45,525 0.1518 0.572 0.547 0.580 0.554 0.595 81,232 0.5604 2.65%
2021-03-25 0 0.151 0.151 0.152 0.150 0.164 95,000 14,350 0.1511 0.558 0.558 0.561 0.554 0.606 25,723 0.5579 -2.58%
2021-03-24 0 0.155 0.148 0.157 0.150 0.161 680,000 104,400 0.1535 0.572 0.547 0.580 0.554 0.595 184,126 0.5670 -1.90%
2021-03-23 0 0.158 0.150 0.158 0.165 0.165 5,000 825 0.1650 0.584 0.554 0.584 0.609 0.609 1,354 0.6094 0.00%
2021-03-22 0 0.158 0.147 0.158 0.148 0.166 105,000 17,250 0.1643 0.584 0.543 0.584 0.547 0.613 28,431 0.6067 3.95%
2021-03-19 0 0.152 0.152 0.155 0.147 0.157 5,345,000 812,320 0.1520 0.561 0.561 0.572 0.543 0.580 1,447,285 0.5613 -3.80%
2021-03-18 0 0.158 0.158 0.163 0.154 0.167 1,495,000 239,670 0.1603 0.584 0.584 0.602 0.569 0.617 404,807 0.5921 0.00%
2021-03-17 0 0.158 0.156 0.158 0.145 0.159 4,640,000 707,310 0.1524 0.584 0.576 0.584 0.536 0.587 1,256,390 0.5630 6.04%
2021-03-16 0 0.149 0.149 0.150 0.125 0.150 1,865,000 269,320 0.1444 0.550 0.550 0.554 0.462 0.554 504,993 0.5333 12.88%
2021-03-15 0 0.132 0.132 0.145 0.124 0.132 950,000 125,360 0.1320 0.487 0.487 0.536 0.458 0.487 257,235 0.4873 0.00%
2021-03-12 0 0.132 0.132 0.135 0.130 0.132 875,000 114,840 0.1312 0.487 0.487 0.499 0.480 0.487 236,927 0.4847 0.00%
2021-03-11 0 0.132 0.130 0.135 0.130 0.134 1,915,000 252,495 0.1319 0.487 0.480 0.499 0.480 0.495 518,532 0.4869 -1.49%
2021-03-10 0 0.134 0.128 0.135 0.129 0.137 2,360,000 307,240 0.1302 0.495 0.473 0.499 0.476 0.506 639,026 0.4808 -2.19%
2021-03-09 0 0.137 0.136 0.144 - - 0 0 - 0.506 0.502 0.532 - - 0 - 0.00%
2021-03-08 0 0.137 0.136 0.147 0.137 0.150 1,145,000 162,910 0.1423 0.506 0.502 0.543 0.506 0.554 310,036 0.5255 -3.52%
2021-03-05 0 0.142 0.142 0.149 0.138 0.143 1,925,000 268,480 0.1395 0.524 0.524 0.550 0.510 0.528 521,239 0.5151 -2.74%
2021-03-04 0 0.146 0.145 0.148 0.146 0.150 2,575,000 378,710 0.1471 0.539 0.536 0.547 0.539 0.554 697,242 0.5432 -1.35%
2021-03-03 0 0.148 0.148 0.151 0.148 0.151 2,130,000 318,175 0.1494 0.547 0.547 0.558 0.547 0.558 576,748 0.5517 -1.33%
2021-03-02 0 0.150 0.150 0.158 0.150 0.156 3,900,000 591,885 0.1518 0.554 0.554 0.584 0.554 0.576 1,056,017 0.5605 -5.66%
2021-03-01 0 0.159 0.159 0.160 0.152 0.162 2,905,000 461,010 0.1587 0.587 0.587 0.591 0.561 0.598 786,597 0.5861 3.92%
2021-02-26 0 0.153 0.153 0.158 0.153 0.156 1,520,000 234,665 0.1544 0.565 0.565 0.584 0.565 0.576 411,576 0.5702 -3.16%
2021-02-25 0 0.158 0.156 0.158 0.153 0.161 1,065,000 168,435 0.1582 0.584 0.576 0.584 0.565 0.595 288,374 0.5841 3.95%
2021-02-24 0 0.152 0.152 0.153 0.152 0.162 535,000 81,420 0.1522 0.561 0.561 0.565 0.561 0.598 144,864 0.5620 -0.65%
2021-02-23 0 0.153 0.151 0.153 0.148 0.153 2,810,000 421,445 0.1500 0.565 0.558 0.565 0.547 0.565 760,874 0.5539 1.32%
2021-02-22 0 0.151 0.151 0.152 0.151 0.155 235,000 36,150 0.1538 0.558 0.558 0.561 0.558 0.572 63,632 0.5681 -1.31%
2021-02-19 0 0.153 0.152 0.153 0.151 0.156 240,000 37,005 0.1542 0.565 0.561 0.565 0.558 0.576 64,986 0.5694 -2.55%
2021-02-18 0 0.157 0.152 0.158 0.148 0.161 540,000 81,455 0.1508 0.580 0.561 0.584 0.547 0.595 146,218 0.5571 -0.63%
2021-02-17 0 0.158 0.156 0.158 0.152 0.159 1,315,000 205,830 0.1565 0.584 0.576 0.584 0.561 0.587 356,067 0.5781 1.28%
2021-02-16 0 0.156 0.156 0.157 0.152 0.162 675,000 104,425 0.1547 0.576 0.576 0.580 0.561 0.598 182,772 0.5713 -0.64%
2021-02-11 0 0.157 0.154 0.158 0.145 0.157 760,000 114,100 0.1501 0.580 0.569 0.584 0.536 0.580 205,788 0.5545 3.97%
2021-02-10 0 0.151 0.151 0.159 0.150 0.162 1,660,000 251,385 0.1514 0.558 0.558 0.587 0.554 0.598 449,484 0.5593 -1.95%
2021-02-09 0 0.154 0.154 0.156 0.153 0.158 2,215,000 342,190 0.1545 0.569 0.569 0.576 0.565 0.584 599,764 0.5705 -1.28%
2021-02-08 0 0.156 0.156 0.157 0.154 0.163 1,025,000 159,550 0.1557 0.576 0.576 0.580 0.569 0.602 277,543 0.5749 0.00%
2021-02-05 0 0.156 0.152 0.157 0.150 0.157 2,365,000 358,835 0.1517 0.576 0.561 0.580 0.554 0.580 640,380 0.5603 -1.27%
2021-02-04 0 0.158 0.158 0.167 0.156 0.170 1,085,000 175,065 0.1614 0.584 0.584 0.617 0.576 0.628 293,789 0.5959 -1.25%
2021-02-03 0 0.160 0.158 0.169 0.153 0.171 525,000 82,845 0.1578 0.591 0.584 0.624 0.565 0.632 142,156 0.5828 0.00%
2021-02-02 0 0.160 0.158 0.160 0.151 0.161 950,000 148,195 0.1560 0.591 0.584 0.591 0.558 0.595 257,235 0.5761 -0.62%
2021-02-01 0 0.161 0.160 0.166 0.161 0.176 295,000 49,335 0.1672 0.595 0.591 0.613 0.595 0.650 79,878 0.6176 -1.23%
2021-01-29 0 0.163 0.161 0.169 0.163 0.176 2,295,000 383,930 0.1673 0.602 0.595 0.624 0.602 0.650 621,426 0.6178 -1.21%
2021-01-28 0 0.165 0.165 0.170 0.165 0.175 2,320,000 391,820 0.1689 0.609 0.609 0.628 0.609 0.646 628,195 0.6237 -3.51%
2021-01-27 0 0.171 0.171 0.175 0.171 0.180 1,215,000 209,820 0.1727 0.632 0.632 0.646 0.632 0.665 328,990 0.6378 -2.29%
2021-01-26 0 0.175 0.174 0.175 0.174 0.182 1,285,000 227,260 0.1769 0.646 0.643 0.646 0.643 0.672 347,944 0.6532 -1.69%
2021-01-25 0 0.178 0.177 0.179 0.177 0.184 1,760,000 317,075 0.1802 0.657 0.654 0.661 0.654 0.680 476,562 0.6653 -3.26%
2021-01-22 0 0.184 0.180 0.185 0.181 0.187 1,310,000 239,375 0.1827 0.680 0.665 0.683 0.668 0.691 354,713 0.6748 2.22%
2021-01-21 0 0.180 0.180 0.183 0.179 0.183 3,190,000 579,090 0.1815 0.665 0.665 0.676 0.661 0.676 863,768 0.6704 -5.26%
2021-01-20 0 0.190 0.186 0.191 0.184 0.197 3,220,000 613,550 0.1905 0.702 0.687 0.705 0.680 0.728 871,891 0.7037 4.97%
2021-01-19 0 0.181 0.180 0.181 0.178 0.185 5,340,000 964,915 0.1807 0.668 0.665 0.668 0.657 0.683 1,445,931 0.6673 1.12%
2021-01-18 0 0.179 0.179 0.182 0.170 0.183 3,795,000 670,485 0.1767 0.661 0.661 0.672 0.628 0.676 1,027,586 0.6525 -0.56%
2021-01-15 0 0.180 0.176 0.182 0.173 0.188 2,300,000 407,040 0.1770 0.665 0.650 0.672 0.639 0.694 622,779 0.6536 -1.64%
2021-01-14 0 0.183 0.181 0.183 0.180 0.185 1,300,000 236,825 0.1822 0.676 0.668 0.676 0.665 0.683 352,006 0.6728 3.39%
2021-01-13 0 0.177 0.177 0.183 0.175 0.183 1,360,000 242,690 0.1784 0.654 0.654 0.676 0.646 0.676 368,252 0.6590 -4.32%
2021-01-12 0 0.185 0.181 0.185 0.180 0.194 2,765,000 512,770 0.1855 0.683 0.668 0.683 0.665 0.716 748,689 0.6849 1.09%
2021-01-11 0 0.183 0.183 0.185 0.183 0.192 3,785,000 711,090 0.1879 0.676 0.676 0.683 0.676 0.709 1,024,878 0.6938 -4.69%
2021-01-08 0 0.192 0.188 0.192 0.188 0.195 2,885,000 553,245 0.1918 0.709 0.694 0.709 0.694 0.720 781,182 0.7082 2.13%
2021-01-07 0 0.188 0.187 0.188 0.187 0.195 3,365,000 640,560 0.1904 0.694 0.691 0.694 0.691 0.720 911,153 0.7030 0.53%
2021-01-06 0 0.187 0.187 0.193 0.187 0.207 8,020,000 1,544,805 0.1926 0.691 0.691 0.713 0.691 0.764 2,171,605 0.7114 -10.53%
2021-01-05 0 0.209 0.200 0.209 0.200 0.215 4,250,000 878,770 0.2068 0.772 0.739 0.772 0.739 0.794 1,150,788 0.7636 -2.34%
2021-01-04 0 0.214 0.210 0.214 0.195 0.220 18,775,000 3,815,210 0.2032 0.790 0.776 0.790 0.720 0.812 5,083,775 0.7505 1.42%
2020-12-31 0 0.211 0.210 0.211 0.202 0.223 6,120,000 1,282,765 0.2096 0.779 0.776 0.779 0.746 0.824 1,657,135 0.7741 0.00%
2020-12-30 0 0.211 0.210 0.214 0.175 0.220 76,340,000 15,684,545 0.2055 0.779 0.776 0.790 0.646 0.812 20,670,860 0.7588 12.83%
2020-12-29 0 0.187 0.185 0.187 0.140 0.189 34,685,000 6,072,690 0.1751 0.691 0.683 0.691 0.517 0.698 9,391,784 0.6466 27.21%
2020-12-28 0 0.147 0.143 0.147 0.137 0.148 3,555,000 504,555 0.1419 0.543 0.528 0.543 0.506 0.547 962,600 0.5242 -2.00%
2020-12-24 0 0.150 0.150 0.151 0.145 0.158 5,170,000 788,695 0.1526 0.554 0.554 0.558 0.536 0.584 1,399,900 0.5634 2.74%
2020-12-23 0 0.146 0.141 0.146 0.140 0.170 14,070,000 2,201,245 0.1564 0.539 0.521 0.539 0.517 0.628 3,809,785 0.5778 -7.01%
2020-12-22 0 0.157 0.155 0.157 0.152 0.196 32,740,000 5,820,840 0.1778 0.580 0.572 0.580 0.561 0.724 8,865,129 0.6566 -1.87%
2020-12-21 0 0.160 0.155 0.160 0.128 0.178 38,450,000 5,931,490 0.1543 0.591 0.572 0.591 0.473 0.657 10,411,246 0.5697 26.98%
2020-12-18 0 0.126 0.124 0.126 0.118 0.127 4,005,000 485,260 0.1212 0.465 0.458 0.465 0.436 0.469 1,084,448 0.4475 5.88%
2020-12-17 0 0.119 0.118 0.119 0.114 0.119 2,630,000 308,625 0.1173 0.439 0.436 0.439 0.421 0.439 712,135 0.4334 2.59%
2020-12-16 0 0.116 0.112 0.116 0.112 0.125 440,000 52,195 0.1186 0.428 0.414 0.428 0.414 0.462 119,140 0.4381 0.00%
2020-12-15 0 0.116 0.111 0.116 - - 0 0 - 0.428 0.410 0.428 - - 0 - -1.69%
2020-12-14 0 0.118 0.111 0.118 0.111 0.118 85,000 9,585 0.1128 0.436 0.410 0.436 0.410 0.436 23,016 0.4165 3.51%
2020-12-11 0 0.114 0.114 0.117 0.111 0.114 690,000 78,530 0.1138 0.421 0.421 0.432 0.410 0.421 186,834 0.4203 1.79%
2020-12-10 0 0.112 0.112 0.115 0.111 0.116 600,000 67,820 0.1130 0.414 0.414 0.425 0.410 0.428 162,464 0.4174 -2.61%
2020-12-09 0 0.115 0.111 0.115 0.110 0.121 275,000 30,875 0.1123 0.425 0.410 0.425 0.406 0.447 74,463 0.4146 3.60%
2020-12-08 0 0.111 0.111 0.114 0.111 0.118 1,885,000 214,240 0.1137 0.410 0.410 0.421 0.410 0.436 510,408 0.4197 0.00%
2020-12-07 0 0.111 0.108 0.111 0.106 0.111 870,000 95,230 0.1095 0.410 0.399 0.410 0.391 0.410 235,573 0.4042 0.00%
2020-12-04 0 0.111 0.111 0.114 0.109 0.114 360,000 40,070 0.1113 0.410 0.410 0.421 0.403 0.421 97,479 0.4111 -4.31%
2020-12-03 0 0.116 0.113 0.116 0.109 0.130 5,555,000 656,550 0.1182 0.428 0.417 0.428 0.403 0.480 1,504,148 0.4365 5.45%
2020-12-02 0 0.110 0.101 0.110 0.100 0.110 625,000 65,740 0.1052 0.406 0.373 0.406 0.369 0.406 169,234 0.3885 -0.90%
2020-12-01 0 0.111 0.109 0.111 0.104 0.111 330,000 35,330 0.1071 0.410 0.403 0.410 0.384 0.410 89,355 0.3954 -1.77%
2020-11-30 0 0.113 0.111 0.113 0.110 0.112 550,000 60,970 0.1109 0.417 0.410 0.417 0.406 0.414 148,926 0.4094 0.89%
2020-11-27 0 0.112 0.112 0.115 0.112 0.112 20,000 2,240 0.1120 0.414 0.414 0.425 0.414 0.414 5,415 0.4136 0.00%
2020-11-26 0 0.112 0.112 0.115 0.112 0.112 105,000 11,760 0.1120 0.414 0.414 0.425 0.414 0.414 28,431 0.4136 -1.75%
2020-11-25 0 0.114 0.112 0.115 0.111 0.114 1,050,000 117,725 0.1121 0.421 0.414 0.425 0.410 0.421 284,312 0.4141 0.00%
2020-11-24 0 0.114 0.106 0.114 0.111 0.116 385,000 43,290 0.1124 0.421 0.391 0.421 0.410 0.428 104,248 0.4153 -3.39%
2020-11-23 0 0.118 0.113 0.118 0.111 0.118 670,000 75,935 0.1133 0.436 0.417 0.436 0.410 0.436 181,418 0.4186 0.00%
2020-11-20 0 0.118 0.113 0.118 0.113 0.118 60,000 6,955 0.1159 0.436 0.417 0.436 0.417 0.436 16,246 0.4281 1.72%
2020-11-19 0 0.116 0.113 0.118 0.112 0.116 120,000 13,520 0.1127 0.428 0.417 0.436 0.414 0.428 32,493 0.4161 0.00%
2020-11-18 0 0.116 0.114 0.118 0.111 0.116 320,000 36,995 0.1156 0.428 0.421 0.436 0.410 0.428 86,648 0.4270 0.00%
2020-11-17 0 0.116 0.111 0.116 0.113 0.116 235,000 26,660 0.1134 0.428 0.410 0.428 0.417 0.428 63,632 0.4190 0.00%
2020-11-16 0 0.116 0.113 0.116 0.115 0.118 320,000 37,080 0.1159 0.428 0.417 0.428 0.425 0.436 86,648 0.4279 -1.69%
2020-11-13 0 0.118 0.114 0.121 0.117 0.118 395,000 46,540 0.1178 0.436 0.421 0.447 0.432 0.436 106,956 0.4351 0.00%
2020-11-12 0 0.118 0.115 0.118 0.112 0.118 140,000 16,340 0.1167 0.436 0.425 0.436 0.414 0.436 37,908 0.4310 2.61%
2020-11-11 0 0.115 0.115 0.118 0.115 0.115 10,000 1,150 0.1150 0.425 0.425 0.436 0.425 0.425 2,708 0.4247 -2.54%
2020-11-10 0 0.118 0.114 0.118 0.114 0.119 140,000 16,040 0.1146 0.436 0.421 0.436 0.421 0.439 37,908 0.4231 0.85%
2020-11-09 0 0.117 0.116 0.117 0.116 0.119 155,000 18,330 0.1183 0.432 0.428 0.432 0.428 0.439 41,970 0.4367 -1.68%
2020-11-06 0 0.119 0.115 0.120 0.119 0.119 245,000 29,155 0.1190 0.439 0.425 0.443 0.439 0.439 66,340 0.4395 3.48%
2020-11-05 0 0.115 0.115 0.118 0.115 0.118 235,000 27,280 0.1161 0.425 0.425 0.436 0.425 0.436 63,632 0.4287 -4.17%
2020-11-04 0 0.120 0.115 0.120 0.115 0.120 1,075,000 126,310 0.1175 0.443 0.425 0.443 0.425 0.443 291,082 0.4339 -0.83%
2020-11-03 0 0.121 0.116 0.121 0.114 0.122 8,735,000 1,028,185 0.1177 0.447 0.428 0.447 0.421 0.451 2,365,208 0.4347 5.22%
2020-11-02 0 0.115 0.115 0.117 0.111 0.115 1,015,000 116,205 0.1145 0.425 0.425 0.432 0.410 0.425 274,835 0.4228 3.60%
2020-10-30 0 0.111 0.111 0.114 0.111 0.117 450,000 50,990 0.1133 0.410 0.410 0.421 0.410 0.432 121,848 0.4185 -5.93%
2020-10-29 0 0.118 0.118 0.122 0.113 0.118 255,000 29,675 0.1164 0.436 0.436 0.451 0.417 0.436 69,047 0.4298 0.85%
2020-10-28 0 0.117 0.114 0.118 0.114 0.125 2,565,000 302,855 0.1181 0.432 0.421 0.436 0.421 0.462 694,534 0.4361 0.00%
2020-10-27 0 0.117 0.117 0.118 0.114 0.118 200,000 23,105 0.1155 0.432 0.432 0.436 0.421 0.436 54,155 0.4266 -2.50%
2020-10-23 0 0.120 0.116 0.120 0.113 0.120 420,000 48,940 0.1165 0.443 0.428 0.443 0.417 0.443 113,725 0.4303 0.00%
2020-10-22 0 0.120 0.116 0.121 0.119 0.123 1,030,000 123,625 0.1200 0.443 0.428 0.447 0.439 0.454 278,897 0.4433 0.84%
2020-10-21 0 0.119 0.115 0.119 0.114 0.123 520,000 61,885 0.1190 0.439 0.425 0.439 0.421 0.454 140,802 0.4395 6.25%
2020-10-20 0 0.112 0.112 0.116 0.111 0.120 875,000 99,950 0.1142 0.414 0.414 0.428 0.410 0.443 236,927 0.4219 -6.67%
2020-10-19 0 0.120 0.117 0.120 0.117 0.126 845,000 103,480 0.1225 0.443 0.432 0.443 0.432 0.465 228,804 0.4523 -0.83%
2020-10-16 0 0.121 0.117 0.121 0.116 0.122 375,000 44,380 0.1183 0.447 0.432 0.447 0.428 0.451 101,540 0.4371 -0.82%
2020-10-15 0 0.122 0.118 0.123 - - 0 0 - 0.451 0.436 0.454 - - 0 - 0.00%
2020-10-14 0 0.122 0.121 0.122 0.121 0.128 1,545,000 192,735 0.1247 0.451 0.447 0.451 0.447 0.473 418,345 0.4607 0.00%
2020-10-12 0 0.122 0.118 0.123 0.116 0.122 735,000 88,895 0.1209 0.451 0.436 0.454 0.428 0.451 199,019 0.4467 4.27%
2020-10-09 0 0.117 0.113 0.117 0.116 0.122 925,000 109,695 0.1186 0.432 0.417 0.432 0.428 0.451 250,466 0.4380 -2.50%
2020-10-08 0 0.120 0.116 0.120 0.109 0.120 2,205,000 246,670 0.1119 0.443 0.428 0.443 0.403 0.443 597,056 0.4131 3.45%
2020-10-07 0 0.116 0.115 0.119 0.115 0.116 50,000 5,790 0.1158 0.428 0.425 0.439 0.425 0.428 13,539 0.4277 0.87%
2020-10-06 0 0.115 0.115 0.118 0.110 0.114 60,000 6,725 0.1121 0.425 0.425 0.436 0.406 0.421 16,246 0.4139 0.88%
2020-10-05 0 0.114 0.112 0.114 0.110 0.114 205,000 22,880 0.1116 0.421 0.414 0.421 0.406 0.421 55,509 0.4122 0.00%
2020-09-30 0 0.114 0.113 0.115 0.110 0.114 340,000 38,400 0.1129 0.421 0.417 0.425 0.406 0.421 92,063 0.4171 -3.39%
2020-09-29 0 0.118 0.109 0.118 0.110 0.118 155,000 17,365 0.1120 0.436 0.403 0.436 0.406 0.436 41,970 0.4137 0.00%
2020-09-28 0 0.118 0.107 0.118 0.117 0.118 400,000 47,150 0.1179 0.436 0.395 0.436 0.432 0.436 108,309 0.4353 0.00%
2020-09-25 0 0.118 0.112 0.118 0.111 0.123 300,000 34,250 0.1142 0.436 0.414 0.436 0.410 0.454 81,232 0.4216 1.72%
2020-09-24 0 0.116 0.116 0.117 0.112 0.118 935,000 108,165 0.1157 0.428 0.428 0.432 0.414 0.436 253,173 0.4272 -3.33%
2020-09-23 0 0.120 0.117 0.123 0.117 0.120 305,000 36,505 0.1197 0.443 0.432 0.454 0.432 0.443 82,586 0.4420 0.84%
2020-09-22 0 0.119 0.118 0.120 0.113 0.119 1,170,000 136,025 0.1163 0.439 0.436 0.443 0.417 0.439 316,805 0.4294 -4.03%
2020-09-21 0 0.124 0.116 0.124 - - 0 0 - 0.458 0.428 0.458 - - 0 - 0.00%
2020-09-18 0 0.124 0.119 0.124 0.120 0.124 310,000 37,610 0.1213 0.458 0.439 0.458 0.443 0.458 83,940 0.4481 -0.80%
2020-09-17 0 0.125 0.119 0.126 0.119 0.129 115,000 14,000 0.1217 0.462 0.439 0.465 0.439 0.476 31,139 0.4496 3.31%
2020-09-16 0 0.121 0.121 0.122 0.118 0.121 390,000 46,480 0.1192 0.447 0.447 0.451 0.436 0.447 105,602 0.4401 -0.82%
2020-09-15 0 0.122 0.118 0.124 0.119 0.122 60,000 7,295 0.1216 0.451 0.436 0.458 0.439 0.451 16,246 0.4490 -1.61%
2020-09-14 0 0.124 0.120 0.128 0.116 0.130 290,000 36,980 0.1275 0.458 0.443 0.473 0.428 0.480 78,524 0.4709 1.64%
2020-09-11 0 0.122 0.115 0.122 0.115 0.128 100,000 12,175 0.1218 0.451 0.425 0.451 0.425 0.473 27,077 0.4496 0.00%
2020-09-10 0 0.122 0.115 0.122 0.120 0.122 90,000 10,875 0.1208 0.451 0.425 0.451 0.443 0.451 24,370 0.4463 1.67%
2020-09-09 0 0.120 0.120 0.124 0.117 0.124 350,000 41,995 0.1200 0.443 0.443 0.458 0.432 0.458 94,771 0.4431 0.00%
2020-09-08 0 0.120 0.120 0.126 0.116 0.120 695,000 81,200 0.1168 0.443 0.443 0.465 0.428 0.443 188,188 0.4315 0.84%
2020-09-07 0 0.119 0.119 0.120 0.115 0.119 585,000 68,395 0.1169 0.439 0.439 0.443 0.425 0.439 158,403 0.4318 -0.83%
2020-09-04 0 0.120 0.116 0.120 - - 0 0 - 0.443 0.428 0.443 - - 0 - -1.64%
2020-09-03 0 0.122 0.120 0.122 0.117 0.122 440,000 52,405 0.1191 0.451 0.443 0.451 0.432 0.451 119,140 0.4399 -1.61%
2020-09-02 0 0.124 0.122 0.125 0.120 0.124 440,000 53,605 0.1218 0.458 0.451 0.462 0.443 0.458 119,140 0.4499 1.64%
2020-09-01 0 0.122 0.122 0.125 0.122 0.126 435,000 53,965 0.1241 0.451 0.451 0.462 0.451 0.465 117,787 0.4582 -2.40%
2020-08-31 0 0.125 0.123 0.128 0.125 0.125 15,000 1,875 0.1250 0.462 0.454 0.473 0.462 0.462 4,062 0.4616 -1.57%
2020-08-28 0 0.127 0.124 0.127 0.128 0.131 205,000 26,595 0.1297 0.469 0.458 0.469 0.473 0.484 55,509 0.4791 2.42%
2020-08-27 0 0.124 0.124 0.130 0.121 0.124 480,000 58,955 0.1228 0.458 0.458 0.480 0.447 0.458 129,971 0.4536 0.00%
2020-08-26 0 0.124 0.124 0.125 0.123 0.132 225,000 28,440 0.1264 0.458 0.458 0.462 0.454 0.487 60,924 0.4668 -0.80%
2020-08-25 0 0.125 0.125 0.128 0.122 0.130 320,000 40,285 0.1259 0.462 0.462 0.473 0.451 0.480 86,648 0.4649 0.81%
2020-08-24 0 0.124 0.123 0.126 0.121 0.124 390,000 47,730 0.1224 0.458 0.454 0.465 0.447 0.458 105,602 0.4520 0.00%
2020-08-21 0 0.124 0.124 0.125 0.122 0.128 320,000 39,805 0.1244 0.458 0.458 0.462 0.451 0.473 86,648 0.4594 -0.80%
2020-08-20 0 0.125 0.127 0.128 0.121 0.124 105,000 13,005 0.1239 0.462 0.469 0.473 0.447 0.458 28,431 0.4574 -2.34%
2020-08-19 0 0.128 0.128 0.130 0.124 0.131 90,000 11,360 0.1262 0.473 0.473 0.480 0.458 0.484 24,370 0.4662 2.40%
2020-08-18 0 0.125 0.125 0.126 0.124 0.126 325,000 40,695 0.1252 0.462 0.462 0.465 0.458 0.465 88,001 0.4624 -2.34%
2020-08-17 0 0.128 0.128 0.131 0.121 0.131 895,000 114,175 0.1276 0.473 0.473 0.484 0.447 0.484 242,342 0.4711 -4.48%
2020-08-14 0 0.134 0.132 0.134 0.129 0.134 145,000 19,280 0.1330 0.495 0.487 0.495 0.476 0.495 39,262 0.4911 -0.74%
2020-08-13 0 0.135 0.134 0.135 0.132 0.142 1,900,000 257,775 0.1357 0.499 0.495 0.499 0.487 0.524 514,470 0.5010 -2.17%
2020-08-12 0 0.138 0.136 0.138 0.127 0.138 2,065,000 272,145 0.1318 0.510 0.502 0.510 0.469 0.510 559,148 0.4867 1.47%
2020-08-11 0 0.136 0.133 0.136 0.124 0.145 3,660,000 498,595 0.1362 0.502 0.491 0.502 0.458 0.536 991,032 0.5031 9.68%
2020-08-10 0 0.124 0.123 0.128 0.124 0.128 95,000 12,020 0.1265 0.458 0.454 0.473 0.458 0.473 25,723 0.4673 -2.36%
2020-08-07 0 0.127 0.125 0.127 0.124 0.136 665,000 85,595 0.1287 0.469 0.462 0.469 0.458 0.502 180,064 0.4754 3.25%
2020-08-06 0 0.123 0.123 0.127 0.121 0.124 585,000 71,825 0.1228 0.454 0.454 0.469 0.447 0.458 158,403 0.4534 0.00%
2020-08-05 0 0.123 0.122 0.124 0.121 0.124 615,000 74,915 0.1218 0.454 0.451 0.458 0.447 0.458 166,526 0.4499 4.24%
2020-08-04 0 0.118 0.118 0.120 0.116 0.122 615,000 73,680 0.1198 0.436 0.436 0.443 0.428 0.451 166,526 0.4425 -1.67%
2020-08-03 0 0.120 0.120 0.122 0.120 0.121 300,000 36,010 0.1200 0.443 0.443 0.451 0.443 0.447 81,232 0.4433 -2.44%
2020-07-31 0 0.123 0.120 0.128 - - 0 0 - 0.454 0.443 0.473 - - 0 - 0.00%
2020-07-30 0 0.123 0.120 0.133 0.123 0.123 10,000 1,230 0.1230 0.454 0.443 0.491 0.454 0.454 2,708 0.4543 0.00%
2020-07-29 0 0.123 0.121 0.129 0.120 0.123 335,000 40,600 0.1212 0.454 0.447 0.476 0.443 0.454 90,709 0.4476 0.82%
2020-07-28 0 0.122 0.122 0.126 0.120 0.123 315,000 38,045 0.1208 0.451 0.451 0.465 0.443 0.454 85,294 0.4460 -0.81%
2020-07-27 0 0.123 0.123 0.127 0.122 0.127 280,000 34,575 0.1235 0.454 0.454 0.469 0.451 0.469 75,817 0.4560 -3.15%
2020-07-24 0 0.127 0.125 0.129 0.124 0.128 245,000 31,040 0.1267 0.469 0.462 0.476 0.458 0.473 66,340 0.4679 -0.78%
2020-07-23 0 0.128 0.128 0.133 0.128 0.129 315,000 40,380 0.1282 0.473 0.473 0.491 0.473 0.476 85,294 0.4734 0.00%
2020-07-22 0 0.128 0.128 0.133 0.128 0.133 565,000 73,725 0.1305 0.473 0.473 0.491 0.473 0.491 152,987 0.4819 -1.54%
2020-07-21 0 0.130 0.130 0.135 0.130 0.132 1,885,000 245,670 0.1303 0.480 0.480 0.499 0.480 0.487 510,408 0.4813 -3.70%
2020-07-20 0 0.135 0.135 0.136 0.131 0.135 575,000 76,455 0.1330 0.499 0.499 0.502 0.484 0.499 155,695 0.4911 3.05%
2020-07-17 0 0.131 0.131 0.133 0.131 0.136 2,015,000 270,655 0.1343 0.484 0.484 0.491 0.484 0.502 545,609 0.4961 0.77%
2020-07-16 0 0.130 0.131 0.134 0.127 0.136 1,705,000 222,340 0.1304 0.480 0.484 0.495 0.469 0.502 461,669 0.4816 -7.14%
2020-07-15 0 0.140 0.140 0.144 0.135 0.140 1,510,000 205,070 0.1358 0.517 0.517 0.532 0.499 0.517 408,868 0.5016 2.19%
2020-07-14 0 0.137 0.137 0.140 0.137 0.137 100,000 13,700 0.1370 0.506 0.506 0.517 0.506 0.506 27,077 0.5060 0.00%
2020-07-13 0 0.137 0.137 0.140 0.136 0.137 355,000 48,575 0.1368 0.506 0.506 0.517 0.502 0.506 96,125 0.5053 0.74%
2020-07-10 0 0.136 0.135 0.138 0.134 0.141 1,615,000 223,130 0.1382 0.502 0.499 0.510 0.495 0.521 437,299 0.5102 1.49%
2020-07-09 0 0.134 0.134 0.139 0.126 0.140 2,560,000 337,115 0.1317 0.495 0.495 0.513 0.465 0.517 693,181 0.4863 1.52%
2020-07-08 0 0.132 0.130 0.133 0.129 0.133 925,000 121,375 0.1312 0.487 0.480 0.491 0.476 0.491 250,466 0.4846 -0.75%
2020-07-07 0 0.133 0.132 0.135 0.129 0.141 1,805,000 243,185 0.1347 0.491 0.487 0.499 0.476 0.521 488,746 0.4976 -0.75%
2020-07-06 0 0.134 0.131 0.134 0.130 0.135 600,000 79,105 0.1318 0.495 0.484 0.495 0.480 0.499 162,464 0.4869 2.29%
2020-07-03 0 0.131 0.131 0.136 0.129 0.130 255,000 33,030 0.1295 0.484 0.484 0.502 0.476 0.480 69,047 0.4784 0.77%
2020-07-02 0 0.130 0.130 0.135 0.130 0.131 265,000 34,595 0.1305 0.480 0.480 0.499 0.480 0.484 71,755 0.4821 -2.26%
2020-06-30 0 0.133 0.133 0.137 0.130 0.133 400,000 52,665 0.1317 0.491 0.491 0.506 0.480 0.491 108,309 0.4862 -3.62%
2020-06-29 0 0.138 0.138 0.140 0.128 0.140 855,000 114,825 0.1343 0.510 0.510 0.517 0.473 0.517 231,511 0.4960 0.00%
2020-06-26 0 0.138 0.133 0.138 0.128 0.138 1,280,000 172,110 0.1345 0.510 0.491 0.510 0.473 0.510 346,590 0.4966 6.15%
2020-06-24 0 0.130 0.129 0.130 0.127 0.132 545,000 70,835 0.1300 0.480 0.476 0.480 0.469 0.487 147,572 0.4800 -1.52%
2020-06-23 0 0.132 0.131 0.135 0.129 0.132 85,000 11,175 0.1315 0.487 0.484 0.499 0.476 0.487 23,016 0.4855 -1.49%
2020-06-22 0 0.134 0.134 0.137 0.134 0.137 955,000 128,190 0.1342 0.495 0.495 0.506 0.495 0.506 258,589 0.4957 0.75%
2020-06-19 0 0.133 0.133 0.136 0.129 0.136 725,000 95,810 0.1322 0.491 0.491 0.502 0.476 0.502 196,311 0.4881 0.00%
2020-06-18 0 0.133 0.132 0.136 0.128 0.133 955,000 126,070 0.1320 0.491 0.487 0.502 0.473 0.491 258,589 0.4875 0.00%
2020-06-17 0 0.133 0.127 0.133 0.127 0.133 995,000 127,660 0.1283 0.491 0.469 0.491 0.469 0.491 269,420 0.4738 0.00%
2020-06-16 0 0.133 0.131 0.134 0.128 0.139 1,295,000 174,140 0.1345 0.491 0.484 0.495 0.473 0.513 350,652 0.4966 0.00%
2020-06-15 0 0.133 0.133 0.135 0.133 0.134 20,000 2,665 0.1333 0.491 0.491 0.499 0.491 0.495 5,415 0.4921 -5.00%
2020-06-12 0 0.140 0.137 0.141 0.128 0.146 2,135,000 300,110 0.1406 0.517 0.506 0.521 0.473 0.539 578,102 0.5191 4.48%
2020-06-11 0 0.134 0.132 0.138 0.131 0.137 890,000 118,970 0.1337 0.495 0.487 0.510 0.484 0.506 240,989 0.4937 -0.74%
2020-06-10 0 0.135 0.130 0.141 0.135 0.137 190,000 25,900 0.1363 0.499 0.480 0.521 0.499 0.506 51,447 0.5034 -2.17%
2020-06-09 0 0.138 0.137 0.139 0.137 0.141 330,000 45,860 0.1390 0.510 0.506 0.513 0.506 0.521 89,355 0.5132 -3.50%
2020-06-08 0 0.143 0.137 0.143 0.123 0.143 6,285,000 858,705 0.1366 0.528 0.506 0.528 0.454 0.528 1,701,812 0.5046 16.26%
2020-06-05 0 0.123 0.123 0.124 0.122 0.123 430,000 52,530 0.1222 0.454 0.454 0.458 0.451 0.454 116,433 0.4512 -0.81%
2020-06-04 0 0.124 0.122 0.124 0.121 0.124 910,000 111,750 0.1228 0.458 0.451 0.458 0.447 0.458 246,404 0.4535 1.64%
2020-06-03 0 0.122 0.122 0.126 0.122 0.130 975,000 123,200 0.1264 0.451 0.451 0.465 0.451 0.480 264,004 0.4667 -3.17%
2020-06-02 0 0.126 0.122 0.126 0.120 0.126 495,000 61,215 0.1237 0.465 0.451 0.465 0.443 0.465 134,033 0.4567 3.28%
2020-06-01 0 0.122 0.122 0.127 0.120 0.127 680,000 83,750 0.1232 0.451 0.451 0.469 0.443 0.469 184,126 0.4549 -3.17%
2020-05-29 0 0.126 0.125 0.126 0.125 0.131 1,280,000 162,255 0.1268 0.465 0.462 0.465 0.462 0.484 346,590 0.4681 -4.55%
2020-05-28 0 0.132 0.130 0.132 0.127 0.132 270,000 35,050 0.1298 0.487 0.480 0.487 0.469 0.487 73,109 0.4794 0.00%
2020-05-27 0 0.132 0.132 0.135 0.130 0.132 415,000 54,480 0.1313 0.487 0.487 0.499 0.480 0.487 112,371 0.4848 -0.75%
2020-05-26 0 0.133 0.133 0.136 0.130 0.137 1,225,000 162,850 0.1329 0.491 0.491 0.502 0.480 0.506 331,698 0.4910 1.53%
2020-05-25 0 0.131 0.130 0.134 0.127 0.135 715,000 92,580 0.1295 0.484 0.480 0.495 0.469 0.499 193,603 0.4782 0.00%
2020-05-22 0 0.131 0.131 0.138 0.130 0.140 1,840,000 244,170 0.1327 0.484 0.484 0.510 0.480 0.517 498,223 0.4901 -5.07%
2020-05-21 0 0.138 0.138 0.140 0.138 0.140 1,190,000 165,270 0.1389 0.510 0.510 0.517 0.510 0.517 322,221 0.5129 -3.50%
2020-05-20 0 0.143 0.143 0.145 0.143 0.146 620,000 89,140 0.1438 0.528 0.528 0.536 0.528 0.539 167,880 0.5310 -1.38%
2020-05-19 0 0.145 0.143 0.145 0.142 0.148 995,000 143,180 0.1439 0.536 0.528 0.536 0.524 0.547 269,420 0.5314 -2.03%
2020-05-18 0 0.148 0.146 0.148 0.146 0.158 1,060,000 159,180 0.1502 0.547 0.539 0.547 0.539 0.584 287,020 0.5546 -1.99%
2020-05-15 0 0.151 0.151 0.154 0.150 0.157 190,000 29,215 0.1538 0.558 0.558 0.569 0.554 0.580 51,447 0.5679 0.67%
2020-05-14 0 0.150 0.150 0.151 0.139 0.158 5,605,000 835,830 0.1491 0.554 0.554 0.558 0.513 0.584 1,517,686 0.5507 6.38%
2020-05-13 0 0.141 0.141 0.144 0.140 0.146 3,890,000 555,310 0.1428 0.521 0.521 0.532 0.517 0.539 1,053,309 0.5272 -4.73%
2020-05-12 0 0.148 0.146 0.148 0.146 0.168 10,525,000 1,596,145 0.1517 0.547 0.539 0.547 0.539 0.620 2,849,893 0.5601 -11.38%
2020-05-11 0 0.167 0.167 0.168 0.130 0.180 46,345,000 7,549,495 0.1629 0.617 0.617 0.620 0.480 0.665 12,549,004 0.6016 31.50%
2020-05-08 0 0.127 0.127 0.130 0.125 0.130 570,000 72,700 0.1275 0.469 0.469 0.480 0.462 0.480 154,341 0.4710 -3.79%
2020-05-07 0 0.132 0.132 0.133 0.131 0.134 545,000 71,970 0.1321 0.487 0.487 0.491 0.484 0.495 147,572 0.4877 -3.65%
2020-05-06 0 0.137 0.135 0.137 0.131 0.137 955,000 126,205 0.1322 0.506 0.499 0.506 0.484 0.506 258,589 0.4881 -0.72%
2020-05-05 0 0.138 0.135 0.138 0.131 0.138 530,000 73,000 0.1377 0.510 0.499 0.510 0.484 0.510 143,510 0.5087 -1.43%
2020-05-04 0 0.140 0.137 0.140 0.140 0.140 80,000 11,200 0.1400 0.517 0.506 0.517 0.517 0.517 21,662 0.5170 0.00%
2020-04-29 0 0.140 0.140 0.141 0.137 0.141 800,000 111,815 0.1398 0.517 0.517 0.521 0.506 0.521 216,619 0.5162 1.45%
2020-04-28 0 0.138 0.138 0.139 0.137 0.139 330,000 45,585 0.1381 0.510 0.510 0.513 0.506 0.513 89,355 0.5102 0.73%
2020-04-27 0 0.137 0.137 0.139 0.137 0.143 500,000 69,300 0.1386 0.506 0.506 0.513 0.506 0.528 135,387 0.5119 0.74%
2020-04-24 0 0.136 0.134 0.136 0.130 0.136 1,185,000 156,820 0.1323 0.502 0.495 0.502 0.480 0.502 320,867 0.4887 -0.73%
2020-04-23 0 0.137 0.137 0.138 0.136 0.140 90,000 12,365 0.1374 0.506 0.506 0.510 0.502 0.517 24,370 0.5074 -2.14%
2020-04-22 0 0.140 0.139 0.140 0.140 0.141 775,000 108,600 0.1401 0.517 0.513 0.517 0.517 0.521 209,850 0.5175 -0.71%
2020-04-21 0 0.141 0.140 0.144 0.139 0.145 325,000 46,320 0.1425 0.521 0.517 0.532 0.513 0.536 88,001 0.5264 -2.08%
2020-04-20 0 0.144 0.144 0.147 0.140 0.140 5,000 700 0.1400 0.532 0.532 0.543 0.517 0.517 1,354 0.5170 1.41%
2020-04-17 0 0.142 0.142 0.147 0.141 0.145 390,000 55,970 0.1435 0.524 0.524 0.543 0.521 0.536 105,602 0.5300 -2.07%
2020-04-16 0 0.145 0.143 0.145 0.143 0.147 350,000 50,475 0.1442 0.536 0.528 0.536 0.528 0.543 94,771 0.5326 -1.36%
2020-04-15 0 0.147 0.145 0.147 0.140 0.154 6,360,000 955,025 0.1502 0.543 0.536 0.543 0.517 0.569 1,722,120 0.5546 5.00%
2020-04-14 0 0.140 0.140 0.146 0.139 0.142 520,000 72,890 0.1402 0.517 0.517 0.539 0.513 0.524 140,802 0.5177 0.00%
2020-04-09 0 0.140 0.139 0.140 0.139 0.142 620,000 87,065 0.1404 0.517 0.513 0.517 0.513 0.524 167,880 0.5186 -2.10%
2020-04-08 0 0.143 0.140 0.144 0.140 0.143 625,000 88,865 0.1422 0.528 0.517 0.532 0.517 0.528 169,234 0.5251 -1.38%
2020-04-07 0 0.145 0.143 0.145 0.138 0.145 735,000 103,110 0.1403 0.536 0.528 0.536 0.510 0.536 199,019 0.5181 3.57%
2020-04-06 0 0.140 0.140 0.144 0.140 0.141 195,000 27,365 0.1403 0.517 0.517 0.532 0.517 0.521 52,801 0.5183 -4.76%
2020-04-03 0 0.147 0.142 0.148 0.145 0.150 955,000 138,955 0.1455 0.543 0.524 0.547 0.536 0.554 258,589 0.5374 0.00%
2020-04-02 0 0.147 0.147 0.151 0.147 0.151 970,000 143,890 0.1483 0.543 0.543 0.558 0.543 0.558 262,650 0.5478 -2.65%
2020-04-01 0 0.151 0.148 0.151 0.151 0.160 1,530,000 241,615 0.1579 0.558 0.547 0.558 0.558 0.591 414,284 0.5832 -3.82%
2020-03-31 0 0.157 0.152 0.157 0.136 0.160 1,700,000 258,385 0.1520 0.580 0.561 0.580 0.502 0.591 460,315 0.5613 9.79%
2020-03-30 0 0.143 0.138 0.143 0.138 0.143 595,000 84,630 0.1422 0.528 0.510 0.528 0.510 0.528 161,110 0.5253 3.62%
2020-03-27 0 0.138 0.138 0.142 0.138 0.142 115,000 16,040 0.1395 0.510 0.510 0.524 0.510 0.524 31,139 0.5151 0.73%
2020-03-26 0 0.137 0.137 0.139 0.137 0.145 280,000 39,155 0.1398 0.506 0.506 0.513 0.506 0.536 75,817 0.5164 -6.80%
2020-03-25 0 0.147 0.141 0.147 0.138 0.148 2,140,000 305,375 0.1427 0.543 0.521 0.543 0.510 0.547 579,456 0.5270 6.52%
2020-03-24 0 0.138 0.137 0.138 0.137 0.146 1,105,000 152,875 0.1383 0.510 0.506 0.510 0.506 0.539 299,205 0.5109 -2.82%
2020-03-23 0 0.142 0.135 0.142 0.135 0.146 160,000 22,825 0.1427 0.524 0.499 0.524 0.499 0.539 43,324 0.5268 -2.07%
2020-03-20 0 0.145 0.145 0.148 0.135 0.147 1,165,000 166,030 0.1425 0.536 0.536 0.547 0.499 0.543 315,451 0.5263 5.07%
2020-03-19 0 0.138 0.136 0.138 0.133 0.141 1,760,000 240,490 0.1366 0.510 0.502 0.510 0.491 0.521 476,562 0.5046 -6.12%
2020-03-18 0 0.147 0.147 0.150 0.147 0.178 4,325,000 655,070 0.1515 0.543 0.543 0.554 0.543 0.657 1,171,096 0.5594 -9.82%
2020-03-17 0 0.163 0.152 0.162 0.138 0.178 9,051,000 1,416,597 0.1565 0.602 0.561 0.598 0.510 0.657 2,450,772 0.5780 10.88%
2020-03-16 0 0.147 0.146 0.147 0.147 0.160 2,925,000 439,875 0.1504 0.543 0.539 0.543 0.543 0.591 792,013 0.5554 -8.12%
2020-03-13 0 0.160 0.160 0.164 0.143 0.160 3,265,000 500,255 0.1532 0.591 0.591 0.606 0.528 0.591 884,076 0.5659 -5.88%
2020-03-12 0 0.170 0.170 0.175 0.166 0.180 4,335,000 749,915 0.1730 0.628 0.628 0.646 0.613 0.665 1,173,804 0.6389 -8.11%
2020-03-11 0 0.185 0.185 0.188 0.184 0.189 1,625,000 300,625 0.1850 0.683 0.683 0.694 0.680 0.698 440,007 0.6832 -2.63%
2020-03-10 0 0.190 0.188 0.190 0.185 0.197 755,000 143,070 0.1895 0.702 0.694 0.702 0.683 0.728 204,434 0.6998 1.06%
2020-03-09 0 0.188 0.187 0.188 0.188 0.196 2,830,000 542,970 0.1919 0.694 0.691 0.694 0.694 0.724 766,289 0.7086 -6.00%
2020-03-06 0 0.200 0.200 0.204 0.199 0.217 3,120,000 639,665 0.2050 0.739 0.739 0.753 0.735 0.801 844,814 0.7572 -2.91%
2020-03-05 0 0.206 0.203 0.206 0.199 0.212 9,055,000 1,867,945 0.2063 0.761 0.750 0.761 0.735 0.783 2,451,855 0.7618 4.04%
2020-03-04 0 0.198 0.197 0.198 0.195 0.200 655,000 128,975 0.1969 0.731 0.728 0.731 0.720 0.739 177,357 0.7272 -0.50%
2020-03-03 0 0.199 0.199 0.200 0.196 0.216 5,935,000 1,194,810 0.2013 0.735 0.735 0.739 0.724 0.798 1,607,042 0.7435 -0.50%
2020-03-02 0 0.200 0.196 0.200 0.196 0.200 1,050,000 206,835 0.1970 0.739 0.724 0.739 0.724 0.739 284,312 0.7275 1.01%
2020-02-28 0 0.198 0.198 0.200 0.196 0.203 1,755,000 349,855 0.1993 0.731 0.731 0.739 0.724 0.750 475,208 0.7362 -2.94%
2020-02-27 0 0.204 0.203 0.206 0.197 0.238 17,635,000 3,749,610 0.2126 0.753 0.750 0.761 0.728 0.879 4,775,093 0.7852 3.03%
2020-02-26 0 0.198 0.198 0.200 0.195 0.204 555,000 109,725 0.1977 0.731 0.731 0.739 0.720 0.753 150,279 0.7301 -1.00%
2020-02-25 0 0.200 0.200 0.205 0.197 0.200 1,480,000 294,420 0.1989 0.739 0.739 0.757 0.728 0.739 400,745 0.7347 0.00%
2020-02-24 0 0.200 0.200 0.203 0.200 0.207 1,605,000 322,750 0.2011 0.739 0.739 0.750 0.739 0.764 434,592 0.7427 -1.48%
2020-02-21 0 0.203 0.203 0.205 0.200 0.207 1,195,000 243,215 0.2035 0.750 0.750 0.757 0.739 0.764 323,574 0.7517 -1.93%
2020-02-20 0 0.207 0.207 0.208 0.203 0.208 1,155,000 236,275 0.2046 0.764 0.764 0.768 0.750 0.768 312,744 0.7555 0.49%
2020-02-19 0 0.206 0.206 0.209 0.206 0.210 300,000 62,030 0.2068 0.761 0.761 0.772 0.761 0.776 81,232 0.7636 -0.96%
2020-02-18 0 0.208 0.206 0.210 0.205 0.210 1,000,000 208,815 0.2088 0.768 0.761 0.776 0.757 0.776 270,774 0.7712 -0.48%
2020-02-17 0 0.209 0.206 0.211 0.208 0.209 535,000 111,525 0.2085 0.772 0.761 0.779 0.768 0.772 144,864 0.7699 -0.48%
2020-02-14 0 0.210 0.210 0.216 0.208 0.212 695,000 145,695 0.2096 0.776 0.776 0.798 0.768 0.783 188,188 0.7742 -0.94%
2020-02-13 0 0.212 0.210 0.213 0.208 0.220 1,175,000 248,040 0.2111 0.783 0.776 0.787 0.768 0.812 318,159 0.7796 -1.40%
2020-02-12 0 0.215 0.215 0.216 0.205 0.231 10,490,000 2,258,050 0.2153 0.794 0.794 0.798 0.757 0.853 2,840,415 0.7950 3.86%
2020-02-11 0 0.207 0.207 0.210 0.206 0.214 1,580,000 333,070 0.2108 0.764 0.764 0.776 0.761 0.790 427,822 0.7785 -0.48%
2020-02-10 0 0.208 0.208 0.209 0.205 0.215 1,945,000 410,770 0.2112 0.768 0.768 0.772 0.757 0.794 526,655 0.7800 -0.95%
2020-02-07 0 0.210 0.208 0.209 0.207 0.214 785,000 164,900 0.2101 0.776 0.768 0.772 0.764 0.790 212,557 0.7758 0.00%
2020-02-06 0 0.210 0.210 0.213 0.210 0.216 1,040,000 220,905 0.2124 0.776 0.776 0.787 0.776 0.798 281,605 0.7845 0.48%
2020-02-05 0 0.209 0.209 0.213 0.207 0.219 1,105,000 233,030 0.2109 0.772 0.772 0.787 0.764 0.809 299,205 0.7788 -2.34%
2020-02-04 0 0.214 0.212 0.216 0.202 0.221 6,530,000 1,394,045 0.2135 0.790 0.783 0.798 0.746 0.816 1,768,152 0.7884 3.88%
2020-02-03 0 0.206 0.206 0.212 0.202 0.217 845,000 174,655 0.2067 0.761 0.761 0.783 0.746 0.801 228,804 0.7633 -3.29%
2020-01-31 0 0.213 0.213 0.214 0.204 0.218 5,465,000 1,163,375 0.2129 0.787 0.787 0.790 0.753 0.805 1,479,778 0.7862 2.90%
2020-01-30 0 0.207 0.205 0.207 0.203 0.223 6,835,000 1,435,485 0.2100 0.764 0.757 0.764 0.750 0.824 1,850,738 0.7756 2.99%
2020-01-29 0 0.201 0.201 0.203 0.199 0.208 3,745,000 756,265 0.2019 0.742 0.742 0.750 0.735 0.768 1,014,047 0.7458 -8.64%
2020-01-24 0 0.220 0.220 0.224 0.207 0.224 2,040,000 448,345 0.2198 0.812 0.812 0.827 0.764 0.827 552,378 0.8117 2.33%
2020-01-23 0 0.215 0.215 0.216 0.204 0.218 3,185,000 671,780 0.2109 0.794 0.794 0.798 0.753 0.805 862,414 0.7790 -1.38%
2020-01-22 0 0.218 0.218 0.224 0.211 0.225 2,650,000 574,670 0.2169 0.805 0.805 0.827 0.779 0.831 717,550 0.8009 -1.80%
2020-01-21 0 0.222 0.220 0.223 0.220 0.226 1,755,000 390,050 0.2223 0.820 0.812 0.824 0.812 0.835 475,208 0.8208 -4.31%
2020-01-20 0 0.232 0.232 0.235 0.230 0.248 11,137,500 2,662,525 0.2391 0.857 0.857 0.868 0.849 0.916 3,015,741 0.8829 4.98%
2020-01-17 0 0.221 0.221 0.224 0.220 0.234 5,800,000 1,306,695 0.2253 0.816 0.816 0.827 0.812 0.864 1,570,487 0.8320 -3.91%
2020-01-16 0 0.230 0.225 0.229 0.222 0.255 12,970,000 3,017,995 0.2327 0.849 0.831 0.846 0.820 0.942 3,511,934 0.8594 -5.35%
2020-01-15 0 0.243 0.243 0.244 0.204 0.249 15,410,000 3,560,550 0.2311 0.897 0.897 0.901 0.753 0.920 4,172,622 0.8533 19.12%
2020-01-14 0 0.204 0.203 0.204 0.202 0.212 5,370,000 1,100,960 0.2050 0.753 0.750 0.753 0.746 0.783 1,454,054 0.7572 -3.77%
2020-01-13 0 0.212 0.212 0.214 0.212 0.222 4,290,000 925,775 0.2158 0.783 0.783 0.790 0.783 0.820 1,161,619 0.7970 -3.64%
2020-01-10 0 0.220 0.218 0.220 0.216 0.227 2,580,000 565,045 0.2190 0.812 0.805 0.812 0.798 0.838 698,596 0.8088 -1.35%
2020-01-09 0 0.223 0.223 0.225 0.216 0.231 3,385,000 753,625 0.2226 0.824 0.824 0.831 0.798 0.853 916,569 0.8222 -0.45%
2020-01-08 0 0.224 0.224 0.228 0.223 0.235 3,850,000 885,935 0.2301 0.827 0.827 0.842 0.824 0.868 1,042,479 0.8498 -3.03%
2020-01-07 0 0.231 0.231 0.234 0.230 0.239 2,820,000 655,250 0.2324 0.853 0.853 0.864 0.849 0.883 763,582 0.8581 -3.75%
2020-01-06 0 0.240 0.236 0.240 0.236 0.245 1,115,000 266,935 0.2394 0.886 0.872 0.886 0.872 0.905 301,913 0.8841 0.42%
2020-01-03 0 0.239 0.239 0.240 0.235 0.245 2,770,000 668,830 0.2415 0.883 0.883 0.886 0.868 0.905 750,043 0.8917 -0.42%
2020-01-02 0 0.240 0.240 0.241 0.232 0.255 9,255,000 2,238,635 0.2419 0.886 0.886 0.890 0.857 0.942 2,506,010 0.8933 -4.00%
2019-12-31 0 0.250 0.250 0.255 0.250 0.260 1,520,000 384,400 0.2529 0.923 0.923 0.942 0.923 0.960 411,576 0.9340 -3.85%
2019-12-30 0 0.260 0.255 0.260 0.255 0.265 3,745,000 973,150 0.2599 0.960 0.942 0.960 0.942 0.979 1,014,047 0.9597 -1.89%
2019-12-27 0 0.265 0.260 0.265 0.260 0.270 2,120,000 558,550 0.2635 0.979 0.960 0.979 0.960 0.997 574,040 0.9730 -1.85%
2019-12-24 0 0.270 0.265 0.270 0.265 0.270 1,085,000 287,900 0.2653 0.997 0.979 0.997 0.979 0.997 293,789 0.9800 1.89%
2019-12-23 0 0.265 0.265 0.270 0.265 0.275 2,650,000 713,700 0.2693 0.979 0.979 0.997 0.979 1.016 717,550 0.9946 -1.85%
2019-12-20 0 0.270 0.270 0.275 0.270 0.280 3,955,000 1,077,275 0.2724 0.997 0.997 1.016 0.997 1.034 1,070,910 1.0059 -3.57%
2019-12-19 0 0.280 0.275 0.280 0.275 0.285 1,650,000 458,675 0.2780 1.034 1.016 1.034 1.016 1.053 446,777 1.0266 0.00%
2019-12-18 0 0.280 0.275 0.280 0.275 0.285 2,125,000 589,475 0.2774 1.034 1.016 1.034 1.016 1.053 575,394 1.0245 1.82%
2019-12-17 0 0.275 0.275 0.280 0.270 0.280 3,930,000 1,088,175 0.2769 1.016 1.016 1.034 0.997 1.034 1,064,140 1.0226 0.00%
2019-12-16 0 0.275 0.270 0.275 0.270 0.290 6,460,000 1,780,825 0.2757 1.016 0.997 1.016 0.997 1.071 1,749,198 1.0181 -3.51%
2019-12-13 0 0.285 0.285 0.290 0.280 0.295 3,835,000 1,108,325 0.2890 1.053 1.053 1.071 1.034 1.089 1,038,417 1.0673 0.00%
2019-12-12 0 0.285 0.285 0.290 0.280 0.290 7,525,000 2,134,200 0.2836 1.053 1.053 1.071 1.034 1.071 2,037,572 1.0474 0.00%
2019-12-11 0 0.285 0.280 0.285 0.280 0.290 1,390,000 396,475 0.2852 1.053 1.034 1.053 1.034 1.071 376,375 1.0534 -1.72%
2019-12-10 0 0.290 0.285 0.290 0.285 0.295 2,495,000 720,525 0.2888 1.071 1.053 1.071 1.053 1.089 675,580 1.0665 0.00%
2019-12-09 0 0.290 0.290 0.295 0.285 0.320 19,400,000 5,787,750 0.2983 1.071 1.071 1.089 1.053 1.182 5,253,009 1.1018 3.57%
2019-12-06 0 0.280 0.280 0.285 0.275 0.280 3,045,000 848,850 0.2788 1.034 1.034 1.053 1.016 1.034 824,506 1.0295 0.00%
2019-12-05 0 0.280 0.280 0.285 0.275 0.280 875,000 244,950 0.2799 1.034 1.034 1.053 1.016 1.034 236,927 1.0339 1.82%
2019-12-04 0 0.275 0.275 0.280 0.275 0.290 3,675,000 1,044,025 0.2841 1.016 1.016 1.034 1.016 1.071 995,093 1.0492 -3.51%
2019-12-03 0 0.285 0.275 0.280 0.270 0.290 5,145,000 1,432,700 0.2785 1.053 1.016 1.034 0.997 1.071 1,393,130 1.0284 3.64%
2019-12-02 0 0.275 0.275 0.280 0.275 0.280 4,370,000 1,216,400 0.2784 1.016 1.016 1.034 1.016 1.034 1,183,281 1.0280 0.00%
2019-11-29 0 0.275 0.275 0.280 0.270 0.280 5,975,000 1,632,225 0.2732 1.016 1.016 1.034 0.997 1.034 1,617,872 1.0089 0.00%
2019-11-28 0 0.275 0.275 0.280 0.275 0.290 8,115,000 2,258,725 0.2783 1.016 1.016 1.034 1.016 1.071 2,197,328 1.0279 -3.51%
2019-11-27 0 0.285 0.280 0.285 0.275 0.310 15,577,500 4,481,225 0.2877 1.053 1.034 1.053 1.016 1.145 4,217,976 1.0624 -5.00%
2019-11-26 0 0.300 0.300 0.305 0.285 0.335 37,170,000 11,603,475 0.3122 1.108 1.108 1.126 1.053 1.237 10,064,656 1.1529 7.14%
2019-11-25 0 0.280 0.280 0.285 0.275 0.285 6,810,000 1,908,525 0.2803 1.034 1.034 1.053 1.016 1.053 1,843,968 1.0350 1.82%
2019-11-22 0 0.275 0.275 0.280 0.270 0.290 15,740,000 4,372,250 0.2778 1.016 1.016 1.034 0.997 1.071 4,261,977 1.0259 -5.17%
2019-11-21 0 0.290 0.285 0.290 0.280 0.305 5,545,000 1,598,275 0.2882 1.071 1.053 1.071 1.034 1.126 1,501,440 1.0645 -1.69%
2019-11-20 0 0.295 0.295 0.300 0.295 0.305 2,870,000 865,900 0.3017 1.089 1.089 1.108 1.089 1.126 777,120 1.1142 -1.67%
2019-11-19 0 0.300 0.300 0.305 0.290 0.300 5,190,000 1,545,350 0.2978 1.108 1.108 1.126 1.071 1.108 1,405,315 1.0996 5.26%
2019-11-18 0 0.285 0.285 0.290 0.275 0.325 31,740,000 9,234,550 0.2909 1.053 1.053 1.071 1.016 1.200 8,594,355 1.0745 -9.52%
2019-11-15 0 0.315 0.315 0.320 0.315 0.340 7,200,000 2,319,700 0.3222 1.163 1.163 1.182 1.163 1.256 1,949,570 1.1899 -4.55%
2019-11-14 0 0.330 0.325 0.330 0.320 0.345 5,255,000 1,728,625 0.3289 1.219 1.200 1.219 1.182 1.274 1,422,915 1.2148 0.00%
2019-11-13 0 0.330 0.330 0.335 0.330 0.355 7,040,000 2,387,975 0.3392 1.219 1.219 1.237 1.219 1.311 1,906,246 1.2527 -7.04%
2019-11-12 0 0.355 0.350 0.355 0.345 0.360 1,690,000 593,675 0.3513 1.311 1.293 1.311 1.274 1.330 457,607 1.2973 1.43%
2019-11-11 0 0.350 0.350 0.355 0.345 0.360 3,730,000 1,311,425 0.3516 1.293 1.293 1.311 1.274 1.330 1,009,986 1.2985 -4.11%
2019-11-08 0 0.365 0.360 0.365 0.360 0.400 12,720,000 4,754,600 0.3738 1.348 1.330 1.348 1.330 1.477 3,444,241 1.3804 1.39%
2019-11-07 0 0.360 0.355 0.360 0.350 0.375 10,790,000 3,912,300 0.3626 1.330 1.311 1.330 1.293 1.385 2,921,648 1.3391 0.00%
2019-11-06 0 0.360 0.350 0.360 0.350 0.365 5,405,000 1,923,350 0.3558 1.330 1.293 1.330 1.293 1.348 1,463,532 1.3142 1.41%
2019-11-05 0 0.355 0.355 0.360 0.350 0.390 16,425,000 5,954,150 0.3625 1.311 1.311 1.330 1.293 1.440 4,447,457 1.3388 -7.79%
2019-11-04 0 0.385 0.380 0.385 0.350 0.395 32,465,000 12,363,875 0.3808 1.422 1.403 1.422 1.293 1.459 8,790,666 1.4065 10.00%
2019-11-01 0 0.350 0.345 0.350 0.340 0.365 10,065,000 3,525,900 0.3503 1.293 1.274 1.293 1.256 1.348 2,725,337 1.2937 0.00%
2019-10-31 0 0.350 0.345 0.350 0.340 0.380 24,330,000 8,651,400 0.3556 1.293 1.274 1.293 1.256 1.403 6,587,923 1.3132 -5.41%
2019-10-30 0 0.370 0.365 0.370 0.350 0.460 116,510,000 45,989,425 0.3947 1.366 1.348 1.366 1.293 1.699 31,547,837 1.4578 -15.91%
2019-10-29 0 0.440 0.440 0.445 0.330 0.440 123,930,000 47,151,750 0.3805 1.625 1.625 1.643 1.219 1.625 33,556,977 1.4051 39.68%
2019-10-28 0 0.315 0.310 0.315 0.290 0.340 19,765,000 6,326,325 0.3201 1.163 1.145 1.163 1.071 1.256 5,351,841 1.1821 6.78%
2019-10-25 0 0.295 0.295 0.300 0.290 0.300 3,495,000 1,040,800 0.2978 1.089 1.089 1.108 1.071 1.108 946,354 1.0998 0.00%
2019-10-24 0 0.295 0.290 0.295 0.290 0.300 6,510,000 1,908,750 0.2932 1.089 1.071 1.089 1.071 1.108 1,762,736 1.0828 -1.67%
2019-10-23 0 0.300 0.295 0.300 0.295 0.310 3,945,000 1,185,950 0.3006 1.108 1.089 1.108 1.089 1.145 1,068,202 1.1102 -1.64%
2019-10-22 0 0.305 0.305 0.310 0.295 0.325 10,905,000 3,399,050 0.3117 1.126 1.126 1.145 1.089 1.200 2,952,787 1.1511 3.39%
2019-10-21 0 0.295 0.295 0.300 0.290 0.305 13,610,000 4,048,350 0.2975 1.089 1.089 1.108 1.071 1.126 3,685,229 1.0985 -3.28%
2019-10-18 0 0.305 0.305 0.310 0.300 0.320 9,355,000 2,885,800 0.3085 1.126 1.126 1.145 1.108 1.182 2,533,087 1.1392 -4.69%
2019-10-17 0 0.320 0.315 0.320 0.315 0.325 6,900,000 2,209,300 0.3202 1.182 1.163 1.182 1.163 1.200 1,868,338 1.1825 0.00%
2019-10-16 0 0.320 0.315 0.320 0.315 0.330 10,420,000 3,357,800 0.3222 1.182 1.163 1.182 1.163 1.219 2,821,461 1.1901 -3.03%
2019-10-15 0 0.330 0.325 0.330 0.320 0.340 17,105,000 5,601,225 0.3275 1.219 1.200 1.219 1.182 1.256 4,631,583 1.2094 -4.35%
2019-10-14 0 0.345 0.340 0.345 0.340 0.360 12,915,000 4,457,250 0.3451 1.274 1.256 1.274 1.256 1.330 3,497,042 1.2746 0.00%
2019-10-11 0 0.345 0.345 0.350 0.325 0.370 29,550,000 10,418,925 0.3526 1.274 1.274 1.293 1.200 1.366 8,001,361 1.3021 4.55%
2019-10-10 0 0.330 0.325 0.330 0.315 0.340 9,180,000 2,992,975 0.3260 1.219 1.200 1.219 1.163 1.256 2,485,702 1.2041 1.54%
2019-10-09 0 0.325 0.325 0.330 0.320 0.340 7,430,000 2,427,275 0.3267 1.200 1.200 1.219 1.182 1.256 2,011,848 1.2065 -4.41%
2019-10-08 0 0.340 0.335 0.340 0.330 0.345 6,435,000 2,181,050 0.3389 1.256 1.237 1.256 1.219 1.274 1,742,428 1.2517 1.49%
2019-10-04 0 0.335 0.330 0.340 0.330 0.350 15,725,000 5,339,150 0.3395 1.237 1.219 1.256 1.219 1.293 4,257,915 1.2539 -4.29%
2019-10-03 0 0.350 0.345 0.350 0.345 0.370 8,800,000 3,125,675 0.3552 1.293 1.274 1.293 1.274 1.366 2,382,808 1.3118 1.45%
2019-10-02 0 0.345 0.345 0.350 0.345 0.365 6,105,000 2,129,275 0.3488 1.274 1.274 1.293 1.274 1.348 1,653,073 1.2881 -5.48%
2019-09-30 0 0.365 0.355 0.365 0.335 0.385 27,850,000 9,823,200 0.3527 1.348 1.311 1.348 1.237 1.422 7,541,046 1.3026 -5.19%
2019-09-27 0 0.385 0.385 0.390 0.325 0.395 45,120,000 16,680,725 0.3697 1.422 1.422 1.440 1.200 1.459 12,217,307 1.3653 11.59%
2019-09-26 0 0.345 0.340 0.345 0.335 0.380 27,612,000 9,650,500 0.3495 1.274 1.256 1.274 1.237 1.403 7,476,602 1.2908 -6.76%
2019-09-25 0 0.370 0.370 0.375 0.365 0.420 38,885,000 15,035,275 0.3867 1.366 1.366 1.385 1.348 1.551 10,529,033 1.4280 -6.33%
2019-09-24 0 0.395 0.395 0.400 0.385 0.440 41,555,000 17,185,500 0.4136 1.459 1.459 1.477 1.422 1.625 11,251,999 1.5273 -10.23%
2019-09-23 0 0.440 0.435 0.440 0.435 0.470 20,575,000 9,243,425 0.4493 1.625 1.607 1.625 1.607 1.736 5,571,168 1.6592 -5.38%
2019-09-20 0 0.465 0.465 0.470 0.460 0.490 36,965,000 17,608,875 0.4764 1.717 1.717 1.736 1.699 1.810 10,009,148 1.7593 0.00%
2019-09-19 0 0.465 0.465 0.470 0.460 0.490 38,045,000 17,865,450 0.4696 1.717 1.717 1.736 1.699 1.810 10,301,583 1.7342 -5.10%
2019-09-18 0 0.490 0.485 0.490 0.480 0.520 25,355,000 12,520,725 0.4938 1.810 1.791 1.810 1.773 1.920 6,865,466 1.8237 -1.01%
2019-09-17 0 0.495 0.495 0.500 0.485 0.530 57,308,000 28,883,840 0.5040 1.828 1.828 1.847 1.791 1.957 15,517,496 1.8614 1.02%
2019-09-16 0 0.490 0.485 0.490 0.480 0.510 28,980,000 14,278,975 0.4927 1.810 1.791 1.810 1.773 1.883 7,847,020 1.8197 -3.92%
2019-09-13 0 0.510 0.500 0.510 0.490 0.540 79,800,000 40,358,150 0.5057 1.883 1.847 1.883 1.810 1.994 21,607,736 1.8678 -1.92%
2019-09-12 0 0.520 0.510 0.520 0.460 0.560 155,700,000 78,431,700 0.5037 1.920 1.883 1.920 1.699 2.068 42,159,456 1.8604 6.12%
2019-09-11 0 0.490 0.485 0.490 0.485 0.550 115,576,300 58,865,649 0.5093 1.810 1.791 1.810 1.791 2.031 31,295,015 1.8810 -7.55%
2019-09-10 0 0.530 0.520 0.530 0.430 0.580 374,005,000 195,168,600 0.5218 1.957 1.920 1.957 1.588 2.142 101,270,695 1.9272 20.45%
2019-09-09 0 0.440 0.440 0.445 0.405 0.460 59,835,000 26,110,475 0.4364 1.625 1.625 1.643 1.496 1.699 16,201,741 1.6116 0.00%
2019-09-06 0 0.440 0.440 0.445 0.435 0.455 16,775,000 7,427,975 0.4428 1.625 1.625 1.643 1.607 1.680 4,542,228 1.6353 -1.12%
2019-09-05 0 0.445 0.445 0.450 0.435 0.480 60,590,000 27,666,275 0.4566 1.643 1.643 1.662 1.607 1.773 16,406,175 1.6863 -1.11%
2019-09-04 0 0.450 0.445 0.450 0.435 0.495 58,865,000 27,259,400 0.4631 1.662 1.643 1.662 1.607 1.828 15,939,090 1.7102 -2.17%
2019-09-03 0 0.460 0.455 0.460 0.440 0.500 70,065,000 32,993,625 0.4709 1.699 1.680 1.699 1.625 1.847 18,971,755 1.7391 2.22%
2019-09-02 0 0.450 0.440 0.450 0.440 0.550 88,030,000 41,523,575 0.4717 1.662 1.625 1.662 1.625 2.031 23,836,203 1.7420 -19.64%
2019-08-30 0 0.560 0.540 0.550 0.540 0.690 56,250,000 33,142,300 0.5892 2.068 1.994 2.031 1.994 2.548 15,231,017 2.1760 -16.42%
2019-08-29 0 0.670 0.670 0.680 0.650 0.720 38,952,500 26,707,450 0.6856 2.474 2.474 2.511 2.401 2.659 10,547,310 2.5322 0.00%
2019-08-28 0 0.670 0.670 0.680 0.620 0.710 37,055,000 24,711,350 0.6669 2.474 2.474 2.511 2.290 2.622 10,033,517 2.4629 -4.29%
2019-08-27 0 0.700 0.690 0.700 0.680 0.820 67,950,000 51,415,100 0.7567 2.585 2.548 2.585 2.511 3.028 18,399,069 2.7944 -2.78%
2019-08-26 0 0.720 0.710 0.720 0.520 0.720 75,615,000 47,526,700 0.6285 2.659 2.622 2.659 1.920 2.659 20,474,549 2.3213 20.00%
2019-08-23 0 0.600 0.600 0.610 0.560 0.790 97,270,000 65,260,050 0.6709 2.216 2.216 2.253 2.068 2.918 26,338,152 2.4778 -11.76%
2019-08-22 0 0.680 0.670 0.680 0.590 0.890 328,790,000 248,492,000 0.7558 2.511 2.474 2.511 2.179 3.287 89,027,665 2.7912 11.48%
2019-08-21 0 0.610 0.600 0.610 0.430 0.610 244,935,000 129,132,600 0.5272 2.253 2.216 2.253 1.588 2.253 66,321,941 1.9471 40.23%
2019-08-20 0 0.435 0.435 0.440 0.320 0.475 281,010,000 110,935,575 0.3948 1.607 1.607 1.625 1.182 1.754 76,090,100 1.4580 40.32%
2019-08-19 0 0.310 0.305 0.310 0.300 1.060 406,622,500 159,600,525 0.3925 1.145 1.126 1.145 1.108 3.915 110,102,654 1.4496 -68.69%
2019-08-16 0 0.990 0.940 0.950 0.950 5.000 64,179,800 206,489,729 3.2174 3.656 3.472 3.508 3.508 18.47 17,378,198 11.882 -78.89%
2019-08-15 0 4.690 4.680 4.700 3.990 4.700 10,335,000 45,436,400 4.3964 17.32 17.28 17.36 14.74 17.36 2,798,446 16.236 19.04%
2019-08-14 0 3.940 3.930 3.940 3.550 3.990 7,280,030 27,574,208 3.7877 14.55 14.51 14.55 13.11 14.74 1,971,240 13.988 15.54%
2019-08-13 0 3.410 3.340 3.370 2.770 3.460 9,455,000 29,664,350 3.1374 12.59 12.34 12.45 10.23 12.78 2,560,165 11.587 17.99%
2019-08-12 0 2.890 2.890 2.900 2.360 2.900 3,140,000 8,710,650 2.7741 10.67 10.67 10.71 8.716 10.71 850,229 10.245 27.31%
2019-08-09 0 2.270 2.190 2.260 2.000 2.280 445,000 923,800 2.0760 8.383 8.088 8.346 7.386 8.420 120,494 7.6668 7.08%
2019-08-08 0 2.120 2.110 2.190 2.110 2.230 580,000 1,248,300 2.1522 7.829 7.792 8.088 7.792 8.236 157,049 7.9485 -4.07%
2019-08-07 0 2.210 2.180 2.240 2.100 2.350 800,000 1,790,550 2.2382 8.162 8.051 8.273 7.756 8.679 216,619 8.2659 0.45%
2019-08-06 0 2.200 2.200 2.210 2.060 2.200 1,020,000 2,128,650 2.0869 8.125 8.125 8.162 7.608 8.125 276,189 7.7072 0.92%
2019-08-05 0 2.180 2.090 2.170 2.000 2.400 745,000 1,677,800 2.2521 8.051 7.719 8.014 7.386 8.863 201,726 8.3172 5.83%
2019-08-02 0 2.060 1.990 2.060 1.910 2.300 3,535,000 7,277,200 2.0586 7.608 7.349 7.608 7.054 8.494 957,185 7.6027 -14.17%
2019-08-01 0 2.400 2.360 2.400 2.370 2.870 2,690,000 7,259,250 2.6986 8.863 8.716 8.863 8.753 10.60 728,381 9.9663 -12.73%
2019-07-31 0 2.750 2.720 2.760 2.560 2.800 960,000 2,622,700 2.7320 10.16 10.05 10.19 9.454 10.34 259,943 10.090 -0.36%
2019-07-30 0 2.760 2.720 2.770 2.700 2.900 2,310,000 6,377,650 2.7609 10.19 10.05 10.23 9.971 10.71 625,487 10.196 -3.83%
2019-07-29 0 2.870 2.850 2.880 2.840 2.990 985,000 2,849,800 2.8932 10.60 10.53 10.64 10.49 11.04 266,712 10.685 -3.37%
2019-07-26 0 2.970 2.930 2.970 2.650 3.020 2,655,000 7,651,200 2.8818 10.97 10.82 10.97 9.787 11.15 718,904 10.643 0.68%
2019-07-25 0 2.950 2.930 2.980 2.480 3.070 9,430,000 27,202,800 2.8847 10.89 10.82 11.01 9.159 11.34 2,553,395 10.654 23.95%
2019-07-24 0 2.380 2.380 2.400 1.790 2.470 6,905,000 13,925,000 2.0167 8.790 8.790 8.863 6.611 9.122 1,869,692 7.4478 33.71%
2019-07-23 0 1.780 1.750 1.800 1.720 1.780 3,230,000 5,652,600 1.7500 6.574 6.463 6.648 6.352 6.574 874,599 6.4631 3.49%
2019-07-22 0 1.720 1.710 1.760 1.700 1.800 4,290,000 7,480,100 1.7436 6.352 6.315 6.500 6.278 6.648 1,161,619 6.4394 1.18%
2019-07-19 0 1.700 1.680 1.730 1.550 1.750 6,090,000 10,046,250 1.6496 6.278 6.204 6.389 5.724 6.463 1,649,011 6.0923 9.68%
2019-07-18 0 1.550 1.530 1.560 1.500 1.580 1,720,000 2,648,000 1.5395 5.724 5.650 5.761 5.540 5.835 465,731 5.6857 -0.64%
2019-07-17 0 1.560 1.520 1.570 1.500 1.620 1,665,000 2,587,950 1.5543 5.761 5.614 5.798 5.540 5.983 450,838 5.7403 -0.64%
2019-07-16 0 1.570 1.540 1.590 1.500 1.630 415,000 642,000 1.5470 5.798 5.687 5.872 5.540 6.020 112,371 5.7132 -3.68%
2019-07-15 0 1.630 1.550 1.630 1.500 1.640 2,405,000 3,728,550 1.5503 6.020 5.724 6.020 5.540 6.057 651,211 5.7256 8.67%
2019-07-12 0 1.500 1.480 1.630 1.480 1.640 5,965,000 9,554,300 1.6017 5.540 5.466 6.020 5.466 6.057 1,615,165 5.9154 -9.64%
2019-07-11 0 1.660 1.620 1.660 1.580 1.660 13,630,000 21,959,300 1.6111 6.131 5.983 6.131 5.835 6.131 3,690,645 5.9500 0.61%
2019-07-10 0 1.650 1.650 1.680 1.580 1.700 2,300,000 3,794,600 1.6498 6.094 6.094 6.204 5.835 6.278 622,779 6.0930 3.77%
2019-07-09 0 1.590 1.580 1.590 1.590 1.680 990,000 1,630,950 1.6474 5.872 5.835 5.872 5.872 6.204 268,066 6.0841 -4.79%
2019-07-08 0 1.670 1.600 1.670 1.520 1.700 605,000 985,900 1.6296 6.168 5.909 6.168 5.614 6.278 163,818 6.0183 4.37%
2019-07-05 0 1.600 1.570 1.600 1.570 1.700 1,905,000 3,074,650 1.6140 5.909 5.798 5.909 5.798 6.278 515,824 5.9607 1.91%
2019-07-04 0 1.570 1.550 1.580 1.520 1.600 2,035,000 3,193,450 1.5693 5.798 5.724 5.835 5.614 5.909 551,024 5.7955 -7.65%
2019-07-03 0 1.700 1.530 1.750 1.450 1.700 1,550,000 2,332,850 1.5051 6.278 5.650 6.463 5.355 6.278 419,699 5.5584 13.33%
2019-07-02 0 1.500 1.450 1.500 1.200 1.540 5,020,000 7,196,950 1.4337 5.540 5.355 5.540 4.432 5.687 1,359,284 5.2947 -6.25%
2019-06-28 0 1.600 1.500 1.610 1.480 1.600 1,765,000 2,794,100 1.5831 5.909 5.540 5.946 5.466 5.909 477,915 5.8464 0.00%
2019-06-27 0 1.600 1.600 1.650 1.590 1.650 4,205,000 6,932,600 1.6487 5.909 5.909 6.094 5.872 6.094 1,138,603 6.0887 -3.03%
2019-06-26 0 1.650 1.610 1.660 1.600 1.680 3,070,000 5,045,100 1.6434 6.094 5.946 6.131 5.909 6.204 831,275 6.0691 -2.37%
2019-06-25 0 1.690 1.680 1.720 1.690 1.730 515,000 881,700 1.7120 6.241 6.204 6.352 6.241 6.389 139,448 6.3228 -2.31%
2019-06-24 0 1.730 1.720 1.730 1.700 1.750 12,070,000 20,886,300 1.7304 6.389 6.352 6.389 6.278 6.463 3,268,238 6.3907 2.37%
2019-06-21 0 1.690 1.690 1.730 1.670 1.750 16,230,000 27,589,950 1.6999 6.241 6.241 6.389 6.168 6.463 4,394,656 6.2781 -0.59%
2019-06-20 0 1.700 1.700 1.770 1.670 1.790 4,715,000 8,086,000 1.7150 6.278 6.278 6.537 6.168 6.611 1,276,698 6.3335 -1.73%
2019-06-19 0 1.730 1.730 1.750 1.730 1.770 290,000 509,500 1.7569 6.389 6.389 6.463 6.389 6.537 78,524 6.4884 -1.14%
2019-06-18 0 1.750 1.700 1.780 1.750 1.790 1,905,000 3,374,000 1.7711 6.463 6.278 6.574 6.463 6.611 515,824 6.5410 -1.13%
2019-06-17 0 1.770 1.710 1.770 1.650 1.770 1,375,000 2,404,950 1.7491 6.537 6.315 6.537 6.094 6.537 372,314 6.4595 4.12%
2019-06-14 0 1.700 1.650 1.730 1.570 1.700 4,195,000 6,952,450 1.6573 6.278 6.094 6.389 5.798 6.278 1,135,895 6.1207 4.29%
2019-06-13 0 1.630 1.630 1.690 1.560 1.760 1,875,000 3,184,600 1.6985 6.020 6.020 6.241 5.761 6.500 507,701 6.2726 3.82%
2019-06-12 0 1.570 1.560 1.600 1.450 1.610 16,035,000 24,988,000 1.5583 5.798 5.761 5.909 5.355 5.946 4,341,855 5.7551 5.37%
2019-06-11 0 1.490 1.480 1.500 1.460 1.750 2,815,000 4,314,250 1.5326 5.503 5.466 5.540 5.392 6.463 762,228 5.6601 -12.35%
2019-06-10 0 1.700 1.620 1.730 1.630 1.740 60,000 102,250 1.7042 6.278 5.983 6.389 6.020 6.426 16,246 6.2937 -3.95%
2019-06-06 0 1.770 1.770 1.810 1.670 1.820 2,505,000 4,428,750 1.7680 6.537 6.537 6.685 6.168 6.721 678,288 6.5293 0.57%
2019-06-05 0 1.760 1.660 1.840 1.660 1.760 3,145,000 5,227,900 1.6623 6.500 6.131 6.795 6.131 6.500 851,583 6.1390 9.32%
2019-06-04 0 1.610 1.560 1.630 1.500 1.700 2,875,000 4,503,850 1.5666 5.946 5.761 6.020 5.540 6.278 778,474 5.7855 -5.29%
2019-06-03 0 1.700 1.550 1.760 1.700 1.900 340,000 640,000 1.8824 6.278 5.724 6.500 6.278 7.017 92,063 6.9518 0.00%
2019-05-31 0 1.700 1.680 1.750 - - 0 0 - 6.278 6.204 6.463 - - 0 - 0.00%
2019-05-30 0 1.700 1.620 1.770 1.700 1.750 260,000 449,600 1.7292 6.278 5.983 6.537 6.278 6.463 70,401 6.3863 -4.49%
2019-05-29 0 1.780 1.700 1.850 1.770 1.780 250,000 442,650 1.7706 6.574 6.278 6.832 6.537 6.574 67,693 6.5390 0.56%
2019-05-28 0 1.770 1.760 1.830 1.740 1.800 195,000 345,350 1.7710 6.537 6.500 6.758 6.426 6.648 52,801 6.5406 -2.21%
2019-05-27 0 1.810 1.730 1.820 1.810 1.920 1,050,000 1,965,700 1.8721 6.685 6.389 6.721 6.685 7.091 284,312 6.9139 -2.16%
2019-05-24 0 1.850 1.800 1.850 1.720 1.860 415,000 743,900 1.7925 6.832 6.648 6.832 6.352 6.869 112,371 6.6200 7.56%
2019-05-23 0 1.720 1.650 1.780 1.580 1.730 440,000 727,300 1.6530 6.352 6.094 6.574 5.835 6.389 119,140 6.1046 6.17%
2019-05-22 0 1.620 1.560 1.660 1.620 1.680 150,000 250,500 1.6700 5.983 5.761 6.131 5.983 6.204 40,616 6.1675 -2.41%
2019-05-21 0 1.660 1.560 1.670 1.620 1.660 95,000 155,300 1.6347 6.131 5.761 6.168 5.983 6.131 25,723 6.0373 1.84%
2019-05-20 0 1.630 1.620 1.690 1.630 1.630 315,000 504,450 1.6014 6.020 5.983 6.241 6.020 6.020 85,294 5.9143 -4.12%
2019-05-17 0 1.700 1.700 1.750 1.600 1.910 755,000 1,318,150 1.7459 6.278 6.278 6.463 5.909 7.054 204,434 6.4478 -0.58%
2019-05-16 0 1.710 1.520 1.960 1.420 1.710 395,000 658,950 1.6682 6.315 5.614 7.239 5.244 6.315 106,956 6.1610 4.27%
2019-05-15 0 1.640 1.600 1.680 1.630 1.690 2,180,000 3,602,500 1.6525 6.057 5.909 6.204 6.020 6.241 590,287 6.1030 0.61%
2019-05-14 0 1.630 1.520 1.630 1.480 1.650 110,000 164,750 1.4977 6.020 5.614 6.020 5.466 6.094 29,785 5.5313 8.67%
2019-05-10 0 1.500 1.470 1.500 1.500 1.550 165,000 248,850 1.5082 5.540 5.429 5.540 5.540 5.724 44,678 5.5699 0.00%
2019-05-09 0 1.500 1.500 1.550 1.500 1.550 80,000 123,000 1.5375 5.540 5.540 5.724 5.540 5.724 21,662 5.6782 -6.25%
2019-05-08 0 1.600 1.560 1.610 1.500 1.620 190,000 288,800 1.5200 5.909 5.761 5.946 5.540 5.983 51,447 5.6135 3.23%
2019-05-07 0 1.550 1.450 1.560 1.550 1.550 5,000 7,750 1.5500 5.724 5.355 5.761 5.724 5.724 1,354 5.7243 -1.27%
2019-05-06 0 1.570 1.530 1.570 1.300 1.600 80,000 118,500 1.4813 5.798 5.650 5.798 4.801 5.909 21,662 5.4704 -0.63%
2019-05-03 0 1.580 1.580 1.640 1.570 1.590 155,000 245,500 1.5839 5.835 5.835 6.057 5.798 5.872 41,970 5.8494 -0.63%
2019-05-02 0 1.590 1.580 1.600 1.570 1.700 1,375,000 2,189,550 1.5924 5.872 5.835 5.909 5.798 6.278 372,314 5.8809 -1.24%
2019-04-30 0 1.610 1.610 1.630 1.550 1.680 420,000 678,400 1.6152 5.946 5.946 6.020 5.724 6.204 113,725 5.9653 -0.62%
2019-04-29 0 1.620 1.620 1.640 1.620 1.740 265,000 441,850 1.6674 5.983 5.983 6.057 5.983 6.426 71,755 6.1578 -6.36%
2019-04-26 0 1.730 1.730 1.780 1.720 1.920 200,000 361,550 1.8078 6.389 6.389 6.574 6.352 7.091 54,155 6.6762 -5.46%
2019-04-25 0 1.830 1.750 1.830 1.830 1.830 55,000 100,650 1.8300 6.758 6.463 6.758 6.758 6.758 14,893 6.7584 -1.08%
2019-04-24 0 1.850 1.790 1.850 1.690 1.850 255,000 446,400 1.7506 6.832 6.611 6.832 6.241 6.832 69,047 6.4651 2.78%
2019-04-23 0 1.800 1.610 1.850 1.800 1.850 175,000 318,200 1.8183 6.648 5.946 6.832 6.648 6.832 47,385 6.7152 -5.26%
2019-04-18 0 1.900 1.850 1.890 1.850 1.940 320,000 611,000 1.9094 7.017 6.832 6.980 6.832 7.165 86,648 7.0516 -3.06%
2019-04-17 0 1.960 1.900 1.960 1.820 1.970 1,655,000 3,138,450 1.8963 7.239 7.017 7.239 6.721 7.275 448,130 7.0034 3.16%
2019-04-16 0 1.900 1.860 1.900 1.760 1.910 1,850,000 3,453,750 1.8669 7.017 6.869 7.017 6.500 7.054 500,931 6.8947 4.97%
2019-04-15 0 1.810 1.770 1.810 1.650 1.810 1,075,000 1,897,300 1.7649 6.685 6.537 6.685 6.094 6.685 291,082 6.5181 9.70%
2019-04-12 0 1.650 1.640 1.700 1.640 1.710 140,000 232,950 1.6639 6.094 6.057 6.278 6.057 6.315 37,908 6.1451 -3.51%
2019-04-11 0 1.710 1.690 1.720 1.580 1.800 1,450,000 2,413,200 1.6643 6.315 6.241 6.352 5.835 6.648 392,622 6.1464 -6.04%
2019-04-10 0 1.820 1.800 1.830 1.770 1.920 2,145,000 3,978,750 1.8549 6.721 6.648 6.758 6.537 7.091 580,809 6.8504 -2.15%
2019-04-09 0 1.860 1.830 1.870 1.650 1.910 3,385,000 5,947,400 1.7570 6.869 6.758 6.906 6.094 7.054 916,569 6.4888 14.11%
2019-04-08 0 1.630 1.600 1.630 1.590 1.680 1,125,000 1,840,550 1.6360 6.020 5.909 6.020 5.872 6.204 304,620 6.0421 -0.61%
2019-04-04 0 1.640 1.600 1.640 1.570 1.650 1,700,000 2,747,350 1.6161 6.057 5.909 6.057 5.798 6.094 460,315 5.9684 5.81%
2019-04-03 0 1.550 1.530 1.550 1.430 1.580 3,840,000 5,882,000 1.5318 5.724 5.650 5.724 5.281 5.835 1,039,771 5.6570 6.16%
2019-04-02 0 1.460 1.410 1.460 1.420 1.480 895,000 1,294,050 1.4459 5.392 5.207 5.392 5.244 5.466 242,342 5.3398 5.80%
2019-04-01 0 1.380 1.380 1.400 1.370 1.430 410,000 569,650 1.3894 5.097 5.097 5.170 5.060 5.281 111,017 5.1312 -1.43%
2019-03-29 0 1.400 1.390 1.420 1.320 1.440 580,000 810,800 1.3979 5.170 5.133 5.244 4.875 5.318 157,049 5.1627 2.19%
2019-03-28 0 1.370 1.370 1.380 1.310 1.380 290,000 394,850 1.3616 5.060 5.060 5.097 4.838 5.097 78,524 5.0284 0.00%
2019-03-27 0 1.370 1.350 1.380 1.340 1.490 2,045,000 2,828,900 1.3833 5.060 4.986 5.097 4.949 5.503 553,732 5.1088 2.24%
2019-03-26 0 1.340 1.340 1.350 1.340 1.370 235,000 318,050 1.3534 4.949 4.949 4.986 4.949 5.060 63,632 4.9983 -2.19%
2019-03-25 0 1.370 1.330 1.370 1.320 1.400 360,000 486,300 1.3508 5.060 4.912 5.060 4.875 5.170 97,479 4.9888 -0.72%
2019-03-22 0 1.380 1.350 1.380 1.350 1.380 440,000 598,800 1.3609 5.097 4.986 5.097 4.986 5.097 119,140 5.0260 1.47%
2019-03-21 0 1.360 1.360 1.370 1.360 1.400 455,000 627,500 1.3791 5.023 5.023 5.060 5.023 5.170 123,202 5.0933 -3.55%
2019-03-20 0 1.410 1.390 1.410 1.380 1.450 645,000 913,600 1.4164 5.207 5.133 5.207 5.097 5.355 174,649 5.2311 2.17%
2019-03-19 0 1.380 1.370 1.380 1.360 1.470 1,965,000 2,723,100 1.3858 5.097 5.060 5.097 5.023 5.429 532,070 5.1179 -3.50%
2019-03-18 0 1.430 1.410 1.430 1.400 1.480 825,000 1,172,800 1.4216 5.281 5.207 5.281 5.170 5.466 223,388 5.2501 -2.05%
2019-03-15 0 1.460 1.460 1.470 1.460 1.560 2,500,000 3,725,800 1.4903 5.392 5.392 5.429 5.392 5.761 676,934 5.5039 -3.95%
2019-03-14 0 1.520 1.520 1.530 1.500 1.640 3,245,000 5,026,250 1.5489 5.614 5.614 5.650 5.540 6.057 878,660 5.7204 -6.17%
2019-03-13 0 1.620 1.620 1.630 1.510 1.760 9,005,000 14,523,450 1.6128 5.983 5.983 6.020 5.577 6.500 2,438,317 5.9563 0.62%
2019-03-12 0 1.610 1.610 1.620 1.400 1.690 16,000,000 25,283,650 1.5802 5.946 5.946 5.983 5.170 6.241 4,332,378 5.8360 13.38%
2019-03-11 0 1.420 1.400 1.410 1.370 1.460 1,715,000 2,428,550 1.4161 5.244 5.170 5.207 5.060 5.392 464,377 5.2297 -0.70%
2019-03-08 0 1.430 1.420 1.430 1.270 1.530 6,605,000 9,579,050 1.4503 5.281 5.244 5.281 4.690 5.650 1,788,460 5.3560 6.72%
2019-03-07 0 1.340 1.320 1.350 1.200 1.430 6,575,000 8,638,350 1.3138 4.949 4.875 4.986 4.432 5.281 1,780,337 4.8521 0.75%
2019-03-06 0 1.330 1.340 1.350 1.320 1.510 5,740,000 7,966,650 1.3879 4.912 4.949 4.986 4.875 5.577 1,554,241 5.1258 -7.64%
2019-03-05 0 1.440 1.450 1.460 1.380 1.730 18,400,000 28,778,950 1.5641 5.318 5.355 5.392 5.097 6.389 4,982,235 5.7763 0.00%
2019-03-04 0 1.440 1.430 1.440 1.240 1.990 49,879,400 76,431,858 1.5323 5.318 5.281 5.318 4.579 7.349 13,506,027 5.6591 -8.28%
2019-03-01 0 1.570 1.590 1.600 0.640 1.650 124,325,000 132,002,950 1.0618 5.798 5.872 5.909 2.364 6.094 33,663,933 3.9212 149.21%
2019-02-28 0 0.630 0.620 0.630 0.490 0.670 216,830,000 119,249,675 0.5500 2.327 2.290 2.327 1.810 2.474 58,711,848 2.0311

Webb-site Database - Powered By Linux Group

Back to top