Zhongke Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03321  2019-04-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-08 0 0.570 0.540 0.580 0.530 0.590 5,004,750 2,804,055 0.5603 0.570 0.540 0.580 0.530 0.590 5,004,750 0.5603 -3.39%
2026-05-07 0 0.590 0.580 0.590 0.530 0.600 4,769,250 2,642,770 0.5541 0.590 0.580 0.590 0.530 0.600 4,769,250 0.5541 5.36%
2026-05-06 0 0.560 0.580 0.590 0.560 0.600 1,545,000 889,312 0.5756 0.560 0.580 0.590 0.560 0.600 1,545,000 0.5756 0.00%
2026-05-05 0 0.560 0.570 0.610 0.520 0.610 2,398,000 1,326,965 0.5534 0.560 0.570 0.610 0.520 0.610 2,398,000 0.5534 3.70%
2026-05-04 0 0.540 0.540 0.570 0.485 0.590 3,186,500 1,755,930 0.5511 0.540 0.540 0.570 0.485 0.590 3,186,500 0.5511 1.89%
2026-04-30 0 0.530 0.520 0.530 0.430 0.560 1,955,500 962,848 0.4924 0.530 0.520 0.530 0.430 0.560 1,955,500 0.4924 17.78%
2026-04-29 0 0.450 0.450 0.465 0.410 0.475 3,554,750 1,541,828 0.4337 0.450 0.450 0.465 0.410 0.475 3,554,750 0.4337 8.43%
2026-04-28 0 0.415 0.415 0.435 0.390 0.500 2,129,500 917,448 0.4308 0.415 0.415 0.435 0.390 0.500 2,129,500 0.4308 6.41%
2026-04-27 0 0.390 0.395 0.430 0.385 0.440 572,501 243,666 0.4256 0.390 0.395 0.430 0.385 0.440 572,501 0.4256 2.63%
2026-04-24 0 0.380 0.380 0.410 0.370 0.470 3,558,250 1,428,261 0.4014 0.380 0.380 0.410 0.370 0.470 3,558,250 0.4014 -19.15%
2026-04-23 0 0.047 0.045 0.047 0.045 0.047 1,762,500 80,462 0.0457 0.470 0.450 0.470 0.450 0.470 176,250 0.4565 2.17%
2026-04-22 0 0.046 0.046 0.047 0.046 0.048 2,917,500 136,137 0.0467 0.460 0.460 0.470 0.460 0.480 291,750 0.4666 0.00%
2026-04-21 0 0.046 0.046 0.047 0.045 0.046 437,500 19,890 0.0455 0.460 0.460 0.470 0.450 0.460 43,750 0.4546 0.00%
2026-04-20 0 0.046 0.046 0.048 0.043 0.048 2,632,500 120,605 0.0458 0.460 0.460 0.480 0.430 0.480 263,250 0.4581 -4.17%
2026-04-17 0 0.048 0.045 0.048 0.048 0.049 580,000 28,187 0.0486 0.480 0.450 0.480 0.480 0.490 58,000 0.4860 2.13%
2026-04-16 0 0.047 0.047 0.048 0.045 0.049 1,112,500 51,797 0.0466 0.470 0.470 0.480 0.450 0.490 111,250 0.4656 4.44%
2026-04-15 0 0.045 0.045 0.046 0.045 0.045 392,500 17,662 0.0450 0.450 0.450 0.460 0.450 0.450 39,250 0.4500 0.00%
2026-04-14 0 0.045 0.045 0.047 0.045 0.045 910,000 40,950 0.0450 0.450 0.450 0.470 0.450 0.450 91,000 0.4500 0.00%
2026-04-13 0 0.045 0.044 0.045 0.042 0.050 1,925,000 86,925 0.0452 0.450 0.440 0.450 0.420 0.500 192,500 0.4516 -4.26%
2026-04-10 0 0.047 0.045 0.047 0.045 0.047 1,815,000 83,572 0.0460 0.470 0.450 0.470 0.450 0.470 181,500 0.4605 0.00%
2026-04-09 0 0.047 0.047 0.049 0.047 0.047 15,000 705 0.0470 0.470 0.470 0.490 0.470 0.470 1,500 0.4700 0.00%
2026-04-08 0 0.047 0.046 0.047 0.046 0.048 2,675,000 127,990 0.0478 0.470 0.460 0.470 0.460 0.480 267,500 0.4785 0.00%
2026-04-02 0 0.047 0.047 0.050 0.047 0.052 1,172,500 56,602 0.0483 0.470 0.470 0.500 0.470 0.520 117,250 0.4827 2.17%
2026-04-01 0 0.046 0.046 0.048 0.046 0.050 1,327,500 65,310 0.0492 0.460 0.460 0.480 0.460 0.500 132,750 0.4920 -4.17%
2026-03-31 0 0.048 0.046 0.048 0.046 0.050 2,732,500 131,780 0.0482 0.480 0.460 0.480 0.460 0.500 273,250 0.4823 4.35%
2026-03-30 0 0.046 0.045 0.048 0.044 0.046 1,395,000 62,975 0.0451 0.460 0.450 0.480 0.440 0.460 139,500 0.4514 4.55%
2026-03-27 0 0.044 0.044 0.046 0.044 0.046 1,955,000 87,597 0.0448 0.440 0.440 0.460 0.440 0.460 195,500 0.4481 -4.35%
2026-03-26 0 0.046 0.045 0.048 0.046 0.048 2,075,000 95,465 0.0460 0.460 0.450 0.480 0.460 0.480 207,500 0.4601 0.00%
2026-03-25 0 0.046 0.046 0.048 0.046 0.052 2,185,000 103,770 0.0475 0.460 0.460 0.480 0.460 0.520 218,500 0.4749 -2.13%
2026-03-24 0 0.047 0.047 0.048 0.047 0.049 805,000 38,667 0.0480 0.470 0.470 0.480 0.470 0.490 80,500 0.4803 2.17%
2026-03-23 0 0.046 0.046 0.049 0.046 0.049 3,207,500 152,042 0.0474 0.460 0.460 0.490 0.460 0.490 320,750 0.4740 -2.13%
2026-03-20 0 0.047 0.047 0.048 0.046 0.049 2,630,000 123,532 0.0470 0.470 0.470 0.480 0.460 0.490 263,000 0.4697 2.17%
2026-03-19 0 0.046 0.046 0.049 0.046 0.050 2,510,000 121,785 0.0485 0.460 0.460 0.490 0.460 0.500 251,000 0.4852 0.00%
2026-03-18 0 0.046 0.046 0.048 0.045 0.054 6,280,000 294,080 0.0468 0.460 0.460 0.480 0.450 0.540 628,000 0.4683 0.00%
2026-03-17 0 0.046 0.046 0.051 0.046 0.051 1,307,500 62,340 0.0477 0.460 0.460 0.510 0.460 0.510 130,750 0.4768 -8.00%
2026-03-16 0 0.050 0.050 0.051 0.041 0.052 12,355,000 572,262 0.0463 0.500 0.500 0.510 0.410 0.520 1,235,500 0.4632 -7.41%
2026-03-13 0 0.054 0.052 0.054 0.051 0.057 2,255,000 121,075 0.0537 0.540 0.520 0.540 0.510 0.570 225,500 0.5369 -3.57%
2026-03-12 0 0.056 0.057 0.059 0.055 0.061 3,477,500 198,445 0.0571 0.560 0.570 0.590 0.550 0.610 347,750 0.5707 -3.45%
2026-03-11 0 0.058 0.055 0.058 0.053 0.060 2,352,500 133,957 0.0569 0.580 0.550 0.580 0.530 0.600 235,250 0.5694 9.43%
2026-03-10 0 0.053 0.053 0.056 0.047 0.060 12,337,500 659,247 0.0534 0.530 0.530 0.560 0.470 0.600 1,233,750 0.5343 10.42%
2026-03-09 0 0.048 0.049 0.050 0.048 0.050 3,427,500 167,382 0.0488 0.480 0.490 0.500 0.480 0.500 342,750 0.4884 0.00%
2026-03-06 0 0.048 0.048 0.050 0.046 0.054 4,020,000 201,012 0.0500 0.480 0.480 0.500 0.460 0.540 402,000 0.5000 2.13%
2026-03-05 0 0.047 0.047 0.049 0.047 0.051 5,477,500 265,755 0.0485 0.470 0.470 0.490 0.470 0.510 547,750 0.4852 -4.08%
2026-03-04 0 0.049 0.049 0.050 0.046 0.069 19,967,500 1,068,172 0.0535 0.490 0.490 0.500 0.460 0.690 1,996,750 0.5350 6.52%
2026-03-03 0 0.046 0.046 0.049 0.045 0.049 9,965,000 470,747 0.0472 0.460 0.460 0.490 0.450 0.490 996,500 0.4724 2.22%
2026-03-02 0 0.045 0.045 0.048 0.044 0.052 11,545,000 532,432 0.0461 0.450 0.450 0.480 0.440 0.520 1,154,500 0.4612 -8.16%
2026-02-27 0 0.049 0.049 0.052 0.048 0.057 6,437,500 327,355 0.0509 0.490 0.490 0.520 0.480 0.570 643,750 0.5085 6.52%
2026-02-26 0 0.046 0.046 0.050 0.043 0.055 6,917,500 342,472 0.0495 0.460 0.460 0.500 0.430 0.550 691,750 0.4951 -2.13%
2026-02-25 0 0.047 0.047 0.049 0.046 0.059 10,917,500 581,950 0.0533 0.470 0.470 0.490 0.460 0.590 1,091,750 0.5330 -11.32%
2026-02-24 0 0.053 0.053 0.054 0.053 0.064 7,917,500 433,255 0.0547 0.530 0.530 0.540 0.530 0.640 791,750 0.5472 -8.62%
2026-02-23 0 0.058 0.057 0.061 0.057 0.081 30,060,000 2,068,005 0.0688 0.580 0.570 0.610 0.570 0.810 3,006,000 0.6880 -10.77%
2026-02-20 0 0.065 0.063 0.065 0.054 0.065 5,315,000 324,790 0.0611 0.650 0.630 0.650 0.540 0.650 531,500 0.6111 20.37%
2026-02-16 0 0.054 0.054 0.056 0.048 0.060 8,072,500 443,265 0.0549 0.540 0.540 0.560 0.480 0.600 807,250 0.5491 12.50%
2026-02-13 0 0.048 0.047 0.048 0.045 0.048 697,500 32,197 0.0462 0.480 0.470 0.480 0.450 0.480 69,750 0.4616 -2.04%
2026-02-12 0 0.049 0.046 0.049 0.044 0.050 3,222,500 149,195 0.0463 0.490 0.460 0.490 0.440 0.500 322,250 0.4630 2.08%
2026-02-11 0 0.048 0.046 0.048 0.045 0.048 882,500 40,595 0.0460 0.480 0.460 0.480 0.450 0.480 88,250 0.4600 -2.04%
2026-02-10 0 0.049 0.045 0.049 0.045 0.050 2,125,000 98,822 0.0465 0.490 0.450 0.490 0.450 0.500 212,500 0.4650 6.52%
2026-02-09 0 0.046 0.045 0.046 0.042 0.046 575,000 25,290 0.0440 0.460 0.450 0.460 0.420 0.460 57,500 0.4398 2.22%
2026-02-06 0 0.045 0.041 0.045 0.038 0.046 2,612,500 112,095 0.0429 0.450 0.410 0.450 0.380 0.460 261,250 0.4291 9.76%
2026-02-05 0 0.041 0.041 0.044 0.039 0.044 4,112,500 168,125 0.0409 0.410 0.410 0.440 0.390 0.440 411,250 0.4088 -4.65%
2026-02-04 0 0.043 0.041 0.043 0.039 0.054 23,250,000 963,810 0.0415 0.430 0.410 0.430 0.390 0.540 2,325,000 0.4145 -14.00%
2026-02-03 0 0.050 0.048 0.050 0.047 0.061 11,707,500 592,295 0.0506 0.500 0.480 0.500 0.470 0.610 1,170,750 0.5059 -12.28%
2026-02-02 0 0.057 0.053 0.057 0.053 0.077 9,810,000 585,595 0.0597 0.570 0.530 0.570 0.530 0.770 981,000 0.5969 -13.64%
2026-01-30 0 0.066 0.065 0.066 0.065 0.075 1,347,500 92,970 0.0690 0.660 0.650 0.660 0.650 0.750 134,750 0.6899 -5.71%
2026-01-29 0 0.070 0.066 0.070 0.064 0.085 6,580,000 493,982 0.0751 0.700 0.660 0.700 0.640 0.850 658,000 0.7507 0.00%
2026-01-28 0 0.070 0.067 0.070 0.067 0.084 3,547,500 256,480 0.0723 0.700 0.670 0.700 0.670 0.840 354,750 0.7230 -10.26%
2026-01-27 0 0.078 0.076 0.078 0.053 0.083 11,082,500 800,075 0.0722 0.780 0.760 0.780 0.530 0.830 1,108,250 0.7219 41.82%
2026-01-26 0 0.055 0.055 0.058 0.052 0.065 4,015,000 212,082 0.0528 0.550 0.550 0.580 0.520 0.650 401,500 0.5282 7.84%
2026-01-23 0 0.051 0.045 0.051 0.047 0.053 575,000 28,815 0.0501 0.510 0.450 0.510 0.470 0.530 57,500 0.5011 8.51%
2026-01-22 0 0.047 0.047 0.053 0.044 0.052 142,500 6,660 0.0467 0.470 0.470 0.530 0.440 0.520 14,250 0.4674 -4.08%
2026-01-21 0 0.049 0.049 0.050 - - 7,500 385 0.0513 0.490 0.490 0.500 - - 750 0.5133 0.00%
2026-01-20 0 0.049 0.043 0.049 0.047 0.055 855,000 41,355 0.0484 0.490 0.430 0.490 0.470 0.550 85,500 0.4837 8.89%
2026-01-19 0 0.045 0.045 0.049 - - 0 0 - 0.450 0.450 0.490 - - 0 - 0.00%
2026-01-16 0 0.045 0.042 0.048 0.045 0.045 100,000 4,500 0.0450 0.450 0.420 0.480 0.450 0.450 10,000 0.4500 0.00%
2026-01-15 0 0.045 0.043 0.046 0.045 0.045 27,500 1,237 0.0450 0.450 0.430 0.460 0.450 0.450 2,750 0.4498 2.27%
2026-01-14 0 0.044 0.042 0.046 0.042 0.044 25,000 1,080 0.0432 0.440 0.420 0.460 0.420 0.440 2,500 0.4320 0.00%
2026-01-13 0 0.044 0.042 0.044 0.044 0.044 20,000 880 0.0440 0.440 0.420 0.440 0.440 0.440 2,000 0.4400 -2.22%
2026-01-09 0 0.045 0.041 0.045 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2026-01-08 0 0.045 0.042 0.045 0.042 0.045 257,500 10,822 0.0420 0.450 0.420 0.450 0.420 0.450 25,750 0.4203 4.65%
2026-01-07 0 0.043 0.041 0.043 0.040 0.046 252,500 10,990 0.0435 0.430 0.410 0.430 0.400 0.460 25,250 0.4352 -8.51%
2026-01-06 0 0.047 0.043 0.047 0.046 0.049 80,000 3,740 0.0468 0.470 0.430 0.470 0.460 0.490 8,000 0.4675 14.63%
2026-01-05 0 0.041 0.041 0.045 0.038 0.046 1,177,500 49,827 0.0423 0.410 0.410 0.450 0.380 0.460 117,750 0.4232 -8.89%
2025-12-31 0 0.045 0.042 0.045 0.045 0.045 17,500 787 0.0450 0.450 0.420 0.450 0.450 0.450 1,750 0.4497 0.00%
2025-12-30 0 0.045 0.042 0.043 0.040 0.047 657,500 28,262 0.0430 0.450 0.420 0.430 0.400 0.470 65,750 0.4298 -6.25%
2025-12-29 0 0.048 0.043 0.048 0.048 0.048 27,500 1,320 0.0480 0.480 0.430 0.480 0.480 0.480 2,750 0.4800 4.35%
2025-12-24 0 0.046 0.040 0.050 - - 0 0 - 0.460 0.400 0.500 - - 0 - 0.00%
2025-12-23 0 0.046 0.040 0.047 - - 0 0 - 0.460 0.400 0.470 - - 0 - 0.00%
2025-12-22 0 0.046 0.042 0.046 0.046 0.046 15,000 690 0.0460 0.460 0.420 0.460 0.460 0.460 1,500 0.4600 0.00%
2025-12-19 0 0.046 0.042 0.046 0.046 0.046 110,000 5,060 0.0460 0.460 0.420 0.460 0.460 0.460 11,000 0.4600 0.00%
2025-12-18 0 0.046 0.046 0.050 0.043 0.043 57,500 2,472 0.0430 0.460 0.460 0.500 0.430 0.430 5,750 0.4299 4.55%
2025-12-17 0 0.044 0.043 0.051 0.042 0.045 322,500 14,045 0.0436 0.440 0.430 0.510 0.420 0.450 32,250 0.4355 -4.35%
2025-12-16 0 0.046 0.040 0.046 0.048 0.048 200,000 9,600 0.0480 0.460 0.400 0.460 0.480 0.480 20,000 0.4800 -8.00%
2025-12-15 0 0.050 0.048 0.050 0.049 0.050 280,000 13,930 0.0498 0.500 0.480 0.500 0.490 0.500 28,000 0.4975 4.17%
2025-12-12 0 0.048 0.043 0.051 - - 0 0 - 0.480 0.430 0.510 - - 0 - 0.00%
2025-12-11 0 0.048 0.046 0.051 0.047 0.049 187,500 8,960 0.0478 0.480 0.460 0.510 0.470 0.490 18,750 0.4779 0.00%
2025-12-10 0 0.048 0.043 0.051 - - 0 0 - 0.480 0.430 0.510 - - 0 - 0.00%
2025-12-09 0 0.048 0.048 0.050 0.048 0.048 2,500 120 0.0480 0.480 0.480 0.500 0.480 0.480 250 0.4800 4.35%
2025-12-08 0 0.046 0.040 0.051 0.046 0.047 12,500 605 0.0484 0.460 0.400 0.510 0.460 0.470 1,250 0.4840 -2.13%
2025-12-05 0 0.047 0.040 0.048 0.048 0.048 10,000 480 0.0480 0.470 0.400 0.480 0.480 0.480 1,000 0.4800 2.17%
2025-12-04 0 0.046 0.047 0.051 0.044 0.048 6,750,000 303,475 0.0450 0.460 0.470 0.510 0.440 0.480 675,000 0.4496 4.55%
2025-12-03 0 0.044 0.038 0.044 0.044 0.045 22,500 1,002 0.0445 0.440 0.380 0.440 0.440 0.450 2,250 0.4453 -2.22%
2025-12-02 0 0.045 0.040 0.046 - - 0 0 - 0.450 0.400 0.460 - - 0 - 0.00%
2025-12-01 0 0.045 0.037 0.046 - - 25,020,000 1,050,920 0.0420 0.450 0.370 0.460 - - 2,502,000 0.4200 0.00%
2025-11-28 0 0.045 0.038 0.046 - - 0 0 - 0.450 0.380 0.460 - - 0 - 0.00%
2025-11-27 0 0.045 0.041 0.046 - - 0 0 - 0.450 0.410 0.460 - - 0 - 0.00%
2025-11-26 0 0.045 0.045 0.046 0.041 0.044 197,500 8,492 0.0430 0.450 0.450 0.460 0.410 0.440 19,750 0.4300 4.65%
2025-11-25 0 0.043 0.043 0.045 0.041 0.041 7,500 307 0.0409 0.430 0.430 0.450 0.410 0.410 750 0.4093 2.38%
2025-11-24 0 0.042 0.044 0.045 0.041 0.047 2,560,000 111,592 0.0436 0.420 0.440 0.450 0.410 0.470 256,000 0.4359 -12.50%
2025-11-21 0 0.048 0.048 0.050 0.048 0.050 19,595,000 981,110 0.0501 0.480 0.480 0.500 0.480 0.500 1,959,500 0.5007 -9.43%
2025-11-20 0 0.053 0.047 0.053 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2025-11-19 0 0.053 0.049 0.053 0.054 0.054 117,500 6,345 0.0540 0.530 0.490 0.530 0.540 0.540 11,750 0.5400 8.16%
2025-11-18 0 0.049 0.047 0.050 0.049 0.049 395,000 19,355 0.0490 0.490 0.470 0.500 0.490 0.490 39,500 0.4900 -2.00%
2025-11-17 0 0.050 0.049 0.053 0.050 0.050 75,000 3,750 0.0500 0.500 0.490 0.530 0.500 0.500 7,500 0.5000 2.04%
2025-11-14 0 0.049 0.051 0.052 0.049 0.049 5,000 245 0.0490 0.490 0.510 0.520 0.490 0.490 500 0.4900 -3.92%
2025-11-13 0 0.051 0.049 0.051 0.050 0.051 2,850,000 147,450 0.0517 0.510 0.490 0.510 0.500 0.510 285,000 0.5174 0.00%
2025-11-12 0 0.051 0.047 0.051 0.051 0.051 2,500 127 0.0508 0.510 0.470 0.510 0.510 0.510 250 0.5080 0.00%
2025-11-11 0 0.051 0.047 0.051 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2025-11-10 0 0.051 0.047 0.051 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2025-11-07 0 0.051 0.048 0.051 - - 0 0 - 0.510 0.480 0.510 - - 0 - -3.77%
2025-11-06 0 0.053 0.049 0.053 0.051 0.056 190,000 10,140 0.0534 0.530 0.490 0.530 0.510 0.560 19,000 0.5337 3.92%
2025-11-05 0 0.051 0.048 0.051 0.046 0.051 400,000 19,002 0.0475 0.510 0.480 0.510 0.460 0.510 40,000 0.4751 2.00%
2025-11-04 0 0.050 0.048 0.051 0.048 0.050 7,500 365 0.0487 0.500 0.480 0.510 0.480 0.500 750 0.4867 -1.96%
2025-11-03 0 0.051 0.046 0.051 0.045 0.052 710,000 33,235 0.0468 0.510 0.460 0.510 0.450 0.520 71,000 0.4681 2.00%
2025-10-31 0 0.050 0.047 0.051 0.046 0.050 50,000 2,357 0.0471 0.500 0.470 0.510 0.460 0.500 5,000 0.4714 -1.96%
2025-10-30 0 0.051 0.042 0.051 0.051 0.051 2,500 127 0.0508 0.510 0.420 0.510 0.510 0.510 250 0.5080 0.00%
2025-10-28 0 0.051 0.043 0.052 0.051 0.052 5,130,000 266,660 0.0520 0.510 0.430 0.520 0.510 0.520 513,000 0.5198 0.00%
2025-10-27 0 0.051 0.050 0.051 0.050 0.053 6,525,000 331,895 0.0509 0.510 0.500 0.510 0.500 0.530 652,500 0.5087 -3.77%
2025-10-24 0 0.053 0.043 0.055 - - 0 0 - 0.530 0.430 0.550 - - 0 - 0.00%
2025-10-23 0 0.053 0.053 0.054 0.049 0.053 4,607,500 230,380 0.0500 0.530 0.530 0.540 0.490 0.530 460,750 0.5000 3.92%
2025-10-22 0 0.051 0.050 0.053 0.050 0.051 287,500 14,462 0.0503 0.510 0.500 0.530 0.500 0.510 28,750 0.5030 2.00%
2025-10-21 0 0.050 0.050 0.051 0.048 0.050 1,127,500 55,135 0.0489 0.500 0.500 0.510 0.480 0.500 112,750 0.4890 -9.09%
2025-10-20 0 0.055 0.047 0.055 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2025-10-17 0 0.055 0.047 0.055 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2025-10-16 0 0.055 0.050 0.055 0.050 0.055 7,500 400 0.0533 0.550 0.500 0.550 0.500 0.550 750 0.5333 0.00%
2025-10-15 0 0.055 0.050 0.055 0.050 0.055 12,500 650 0.0520 0.550 0.500 0.550 0.500 0.550 1,250 0.5200 7.84%
2025-10-14 0 0.051 0.047 0.051 0.051 0.051 80,000 4,080 0.0510 0.510 0.470 0.510 0.510 0.510 8,000 0.5100 0.00%
2025-10-13 0 0.051 0.051 0.056 0.050 0.053 940,000 47,315 0.0503 0.510 0.510 0.560 0.500 0.530 94,000 0.5034 -1.92%
2025-10-10 0 0.052 0.048 0.050 - - 0 0 - 0.520 0.480 0.500 - - 0 - -3.70%
2025-10-09 0 0.054 0.047 0.054 0.051 0.057 347,500 18,115 0.0521 0.540 0.470 0.540 0.510 0.570 34,750 0.5213 -3.57%
2025-10-08 0 0.056 0.051 0.056 0.051 0.056 480,000 24,940 0.0520 0.560 0.510 0.560 0.510 0.560 48,000 0.5196 1.82%
2025-10-06 0 0.055 0.051 0.055 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2025-10-03 0 0.055 0.055 0.057 0.055 0.055 15,000 825 0.0550 0.550 0.550 0.570 0.550 0.550 1,500 0.5500 -3.51%
2025-10-02 0 0.057 0.054 0.057 0.053 0.057 832,500 45,782 0.0550 0.570 0.540 0.570 0.530 0.570 83,250 0.5499 9.62%
2025-09-30 0 0.052 0.050 0.052 0.049 0.052 120,000 6,005 0.0500 0.520 0.500 0.520 0.490 0.520 12,000 0.5004 0.00%
2025-09-29 0 0.052 0.051 0.052 0.052 0.053 35,000 1,840 0.0526 0.520 0.510 0.520 0.520 0.530 3,500 0.5257 1.96%
2025-09-26 0 0.051 0.051 0.053 0.051 0.054 107,500 5,790 0.0539 0.510 0.510 0.530 0.510 0.540 10,750 0.5386 2.00%
2025-09-25 0 0.050 0.050 0.054 0.050 0.054 1,237,500 63,617 0.0514 0.500 0.500 0.540 0.500 0.540 123,750 0.5141 -7.41%
2025-09-24 0 0.054 0.054 0.056 0.051 0.055 432,500 23,470 0.0543 0.540 0.540 0.560 0.510 0.550 43,250 0.5427 -3.57%
2025-09-23 0 0.056 0.054 0.056 0.052 0.056 20,000 1,080 0.0540 0.560 0.540 0.560 0.520 0.560 2,000 0.5400 0.00%
2025-09-22 0 0.056 0.047 0.057 - - 0 0 - 0.560 0.470 0.570 - - 0 - 0.00%
2025-09-19 0 0.056 0.056 0.057 0.054 0.057 527,500 28,527 0.0541 0.560 0.560 0.570 0.540 0.570 52,750 0.5408 1.82%
2025-09-18 0 0.055 0.054 0.055 0.055 0.058 430,000 24,327 0.0566 0.550 0.540 0.550 0.550 0.580 43,000 0.5657 0.00%
2025-09-17 0 0.055 0.055 0.058 0.055 0.058 277,500 15,472 0.0558 0.550 0.550 0.580 0.550 0.580 27,750 0.5575 -3.51%
2025-09-16 0 0.057 0.056 0.058 0.055 0.058 185,000 10,330 0.0558 0.570 0.560 0.580 0.550 0.580 18,500 0.5584 -1.72%
2025-09-15 0 0.058 0.056 0.059 0.056 0.058 25,000 1,440 0.0576 0.580 0.560 0.590 0.560 0.580 2,500 0.5760 3.57%
2025-09-12 0 0.056 0.056 0.058 0.056 0.060 442,500 25,035 0.0566 0.560 0.560 0.580 0.560 0.600 44,250 0.5658 -1.75%
2025-09-11 0 0.057 0.057 0.059 0.056 0.058 352,500 20,240 0.0574 0.570 0.570 0.590 0.560 0.580 35,250 0.5742 0.00%
2025-09-10 0 0.057 0.056 0.059 0.056 0.058 865,000 50,155 0.0580 0.570 0.560 0.590 0.560 0.580 86,500 0.5798 -3.39%
2025-09-09 0 0.059 0.057 0.059 0.057 0.060 225,000 13,297 0.0591 0.590 0.570 0.590 0.570 0.600 22,500 0.5910 -1.67%
2025-09-08 0 0.060 0.056 0.060 0.060 0.061 110,000 6,627 0.0602 0.600 0.560 0.600 0.600 0.610 11,000 0.6025 0.00%
2025-09-05 0 0.060 0.059 0.062 0.056 0.060 45,000 2,592 0.0576 0.600 0.590 0.620 0.560 0.600 4,500 0.5760 1.69%
2025-09-04 0 0.059 0.059 0.060 0.059 0.060 25,347,500 1,496,005 0.0590 0.590 0.590 0.600 0.590 0.600 2,534,750 0.5902 1.72%
2025-09-03 0 0.058 0.056 0.058 0.056 0.058 28,692,500 1,664,135 0.0580 0.580 0.560 0.580 0.560 0.580 2,869,250 0.5800 0.00%
2025-09-02 0 0.058 0.056 0.059 0.057 0.059 117,500 6,890 0.0586 0.580 0.560 0.590 0.570 0.590 11,750 0.5864 1.75%
2025-09-01 0 0.057 0.057 0.058 0.056 0.058 887,500 50,895 0.0573 0.570 0.570 0.580 0.560 0.580 88,750 0.5735 -1.72%
2025-08-29 0 0.058 0.055 0.059 0.058 0.058 2,500 145 0.0580 0.580 0.550 0.590 0.580 0.580 250 0.5800 0.00%
2025-08-28 0 0.058 0.058 0.060 0.056 0.063 10,572,500 629,970 0.0596 0.580 0.580 0.600 0.560 0.630 1,057,250 0.5959 -1.69%
2025-08-27 0 0.059 0.058 0.060 0.058 0.061 9,667,500 560,962 0.0580 0.590 0.580 0.600 0.580 0.610 966,750 0.5803 1.72%
2025-08-26 0 0.058 0.057 0.061 0.058 0.059 1,010,000 58,582 0.0580 0.580 0.570 0.610 0.580 0.590 101,000 0.5800 -1.69%
2025-08-25 0 0.059 0.056 0.060 0.058 0.059 4,352,500 256,197 0.0589 0.590 0.560 0.600 0.580 0.590 435,250 0.5886 5.36%
2025-08-22 0 0.056 0.056 0.059 0.056 0.059 2,360,000 135,350 0.0574 0.560 0.560 0.590 0.560 0.590 236,000 0.5735 -5.08%
2025-08-21 0 0.059 0.058 0.064 0.059 0.067 6,087,500 381,890 0.0627 0.590 0.580 0.640 0.590 0.670 608,750 0.6273 -7.81%
2025-08-20 0 0.064 0.061 0.064 0.064 0.065 105,000 6,775 0.0645 0.640 0.610 0.640 0.640 0.650 10,500 0.6452 -1.54%
2025-08-19 0 0.065 0.062 0.066 0.060 0.065 415,000 26,602 0.0641 0.650 0.620 0.660 0.600 0.650 41,500 0.6410 1.56%
2025-08-18 0 0.064 0.061 0.064 0.060 0.064 5,835,000 371,002 0.0636 0.640 0.610 0.640 0.600 0.640 583,500 0.6358 -1.54%
2025-08-15 0 0.065 0.061 0.065 0.060 0.067 36,830,000 2,217,560 0.0602 0.650 0.610 0.650 0.600 0.670 3,683,000 0.6021 8.33%
2025-08-14 0 0.060 0.061 0.064 0.059 0.062 17,265,000 1,052,257 0.0609 0.600 0.610 0.640 0.590 0.620 1,726,500 0.6095 -1.64%
2025-08-13 0 0.061 0.060 0.063 0.060 0.065 1,050,000 65,025 0.0619 0.610 0.600 0.630 0.600 0.650 105,000 0.6193 5.17%
2025-08-12 0 0.058 0.058 0.060 0.056 0.060 335,000 19,415 0.0580 0.580 0.580 0.600 0.560 0.600 33,500 0.5796 -1.69%
2025-08-11 0 0.059 0.059 0.061 0.058 0.059 550,000 32,400 0.0589 0.590 0.590 0.610 0.580 0.590 55,000 0.5891 0.00%
2025-08-08 0 0.059 0.058 0.059 0.058 0.060 22,332,500 1,317,717 0.0590 0.590 0.580 0.590 0.580 0.600 2,233,250 0.5900 -1.67%
2025-08-07 0 0.060 0.058 0.060 0.059 0.064 2,272,500 137,827 0.0606 0.600 0.580 0.600 0.590 0.640 227,250 0.6065 -6.25%
2025-08-06 0 0.064 0.066 0.067 0.061 0.070 167,500 10,900 0.0651 0.640 0.660 0.670 0.610 0.700 16,750 0.6507 -3.03%
2025-08-05 0 0.066 0.061 0.066 0.060 0.068 1,152,500 71,155 0.0617 0.660 0.610 0.660 0.600 0.680 115,250 0.6174 0.00%
2025-08-04 0 0.066 0.066 0.067 0.066 0.072 11,662,500 802,892 0.0688 0.660 0.660 0.670 0.660 0.720 1,166,250 0.6884 -2.94%
2025-08-01 0 0.068 0.065 0.068 0.060 0.078 42,872,500 2,940,907 0.0686 0.680 0.650 0.680 0.600 0.780 4,287,250 0.6860 13.33%
2025-07-31 0 0.060 0.058 0.060 0.060 0.060 5,287,500 317,250 0.0600 0.600 0.580 0.600 0.600 0.600 528,750 0.6000 5.26%
2025-07-30 0 0.057 0.056 0.060 0.056 0.062 2,180,000 130,300 0.0598 0.570 0.560 0.600 0.560 0.620 218,000 0.5977 1.79%
2025-07-29 0 0.056 0.058 0.061 0.056 0.056 235,000 13,167 0.0560 0.560 0.580 0.610 0.560 0.560 23,500 0.5603 -6.67%
2025-07-28 0 0.060 0.056 0.060 0.056 0.065 11,610,000 700,687 0.0604 0.600 0.560 0.600 0.560 0.650 1,161,000 0.6035 0.00%
2025-07-25 0 0.060 0.060 0.061 0.058 0.066 220,000 12,982 0.0590 0.600 0.600 0.610 0.580 0.660 22,000 0.5901 -3.23%
2025-07-24 0 0.062 0.058 0.063 0.062 0.064 16,270,000 1,029,452 0.0633 0.620 0.580 0.630 0.620 0.640 1,627,000 0.6327 -1.59%
2025-07-23 0 0.063 0.058 0.063 0.060 0.068 8,702,500 568,272 0.0653 0.630 0.580 0.630 0.600 0.680 870,250 0.6530 6.78%
2025-07-22 0 0.059 0.054 0.060 0.053 0.060 22,602,500 1,331,130 0.0589 0.590 0.540 0.600 0.530 0.600 2,260,250 0.5889 1.72%
2025-07-21 0 0.058 0.060 0.063 0.057 0.063 477,500 27,882 0.0584 0.580 0.600 0.630 0.570 0.630 47,750 0.5839 0.00%
2025-07-18 0 0.058 0.058 0.062 0.057 0.062 812,500 48,862 0.0601 0.580 0.580 0.620 0.570 0.620 81,250 0.6014 3.57%
2025-07-17 0 0.056 0.055 0.057 0.056 0.058 1,512,500 84,862 0.0561 0.560 0.550 0.570 0.560 0.580 151,250 0.5611 0.00%
2025-07-16 0 0.056 0.056 0.057 0.056 0.057 3,782,500 215,330 0.0569 0.560 0.560 0.570 0.560 0.570 378,250 0.5693 -3.45%
2025-07-15 0 0.058 0.057 0.058 0.058 0.059 245,000 13,985 0.0571 0.580 0.570 0.580 0.580 0.590 24,500 0.5708 1.75%
2025-07-14 0 0.057 0.054 0.057 0.057 0.057 3,650,000 208,050 0.0570 0.570 0.540 0.570 0.570 0.570 365,000 0.5700 -1.72%
2025-07-11 0 0.058 0.056 0.065 0.056 0.058 165,000 9,610 0.0582 0.580 0.560 0.650 0.560 0.580 16,500 0.5824 -1.69%
2025-07-10 0 0.059 0.059 0.060 0.057 0.059 642,500 37,197 0.0579 0.590 0.590 0.600 0.570 0.590 64,250 0.5789 -7.81%
2025-07-09 0 0.064 0.057 0.064 0.060 0.068 60,000 3,760 0.0627 0.640 0.570 0.640 0.600 0.680 6,000 0.6267 6.67%
2025-07-08 0 0.060 0.054 0.060 0.060 0.060 3,000,000 180,000 0.0600 0.600 0.540 0.600 0.600 0.600 300,000 0.6000 0.00%
2025-07-07 0 0.060 0.056 0.060 0.059 0.060 9,095,000 536,690 0.0590 0.600 0.560 0.600 0.590 0.600 909,500 0.5901 0.00%
2025-07-04 0 0.060 0.056 0.060 0.060 0.060 20,395,000 1,223,700 0.0600 0.600 0.560 0.600 0.600 0.600 2,039,500 0.6000 0.00%
2025-07-03 0 0.060 0.060 0.062 0.058 0.064 30,445,000 1,861,835 0.0612 0.600 0.600 0.620 0.580 0.640 3,044,500 0.6115 -1.64%
2025-07-02 0 0.061 0.055 0.061 0.055 0.066 23,322,500 1,317,045 0.0565 0.610 0.550 0.610 0.550 0.660 2,332,250 0.5647 8.93%
2025-06-30 0 0.056 0.056 0.059 0.055 0.055 210,000 11,550 0.0550 0.560 0.560 0.590 0.550 0.550 21,000 0.5500 -1.75%
2025-06-27 0 0.057 0.057 0.064 0.056 0.057 17,262,500 967,100 0.0560 0.570 0.570 0.640 0.560 0.570 1,726,250 0.5602 0.00%
2025-06-26 0 0.057 0.055 0.070 0.057 0.057 550,000 31,700 0.0576 0.570 0.550 0.700 0.570 0.570 55,000 0.5764 0.00%
2025-06-25 0 0.057 0.057 0.059 0.055 0.058 6,135,000 343,577 0.0560 0.570 0.570 0.590 0.550 0.580 613,500 0.5600 -1.72%
2025-06-24 0 0.058 0.058 0.059 0.056 0.059 6,037,500 349,360 0.0579 0.580 0.580 0.590 0.560 0.590 603,750 0.5787 -1.69%
2025-06-23 0 0.059 0.050 0.059 - - 0 0 - 0.590 0.500 0.590 - - 0 - -4.84%
2025-06-20 0 0.062 0.056 0.062 0.060 0.062 27,380,000 1,697,300 0.0620 0.620 0.560 0.620 0.600 0.620 2,738,000 0.6199 3.33%
2025-06-19 0 0.060 0.060 0.062 0.058 0.060 6,240,000 369,200 0.0592 0.600 0.600 0.620 0.580 0.600 624,000 0.5917 5.26%
2025-06-18 0 0.057 0.057 0.059 0.057 0.059 205,000 11,730 0.0572 0.570 0.570 0.590 0.570 0.590 20,500 0.5722 0.00%
2025-06-17 0 0.057 0.057 0.059 0.057 0.063 1,945,000 112,332 0.0578 0.570 0.570 0.590 0.570 0.630 194,500 0.5775 -12.31%
2025-06-16 0 0.065 0.060 0.065 0.057 0.067 2,527,500 146,627 0.0580 0.650 0.600 0.650 0.570 0.670 252,750 0.5801 4.84%
2025-06-13 0 0.062 0.058 0.063 0.062 0.062 502,500 31,155 0.0620 0.620 0.580 0.630 0.620 0.620 50,250 0.6200 0.00%
2025-06-12 0 0.062 0.057 0.063 0.057 0.065 40,735,000 2,432,905 0.0597 0.620 0.570 0.630 0.570 0.650 4,073,500 0.5973 6.90%
2025-06-11 0 0.058 0.054 0.058 0.057 0.058 395,000 22,520 0.0570 0.580 0.540 0.580 0.570 0.580 39,500 0.5701 0.00%
2025-06-10 0 0.058 0.057 0.058 0.057 0.058 315,000 18,195 0.0578 0.580 0.570 0.580 0.570 0.580 31,500 0.5776 -3.33%
2025-06-09 0 0.060 0.058 0.060 0.056 0.060 3,445,000 199,990 0.0581 0.600 0.580 0.600 0.560 0.600 344,500 0.5805 0.00%
2025-06-06 0 0.060 0.056 0.060 0.058 0.061 172,500 9,940 0.0576 0.600 0.560 0.600 0.580 0.610 17,250 0.5762 3.45%
2025-06-05 0 0.058 0.058 0.060 0.053 0.060 15,935,000 940,612 0.0590 0.580 0.580 0.600 0.530 0.600 1,593,500 0.5903 -3.33%
2025-06-04 0 0.060 0.059 0.060 0.060 0.069 1,617,500 100,577 0.0622 0.600 0.590 0.600 0.600 0.690 161,750 0.6218 -10.45%
2025-06-03 0 0.067 0.061 0.067 0.060 0.068 4,310,000 279,460 0.0648 0.670 0.610 0.670 0.600 0.680 431,000 0.6484 9.84%
2025-06-02 0 0.061 0.060 0.062 0.061 0.062 1,795,000 109,937 0.0612 0.610 0.600 0.620 0.610 0.620 179,500 0.6125 -3.17%
2025-05-30 0 0.063 0.060 0.063 0.054 0.063 23,582,500 1,344,357 0.0570 0.630 0.600 0.630 0.540 0.630 2,358,250 0.5701 8.62%
2025-05-29 0 0.058 0.058 0.059 0.056 0.069 31,157,500 1,905,360 0.0612 0.580 0.580 0.590 0.560 0.690 3,115,750 0.6115 -6.45%
2025-05-28 0 0.062 0.062 0.063 0.059 0.083 38,760,000 2,697,927 0.0696 0.620 0.620 0.630 0.590 0.830 3,876,000 0.6961 10.71%
2025-05-27 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2025-03-31 0 0.056 0.053 0.056 0.048 0.057 18,591,185 985,707 0.0530 0.560 0.530 0.560 0.480 0.570 1,859,118 0.5302 3.70%
2025-03-28 0 0.054 0.054 0.058 0.050 0.052 217,500 11,305 0.0520 0.540 0.540 0.580 0.500 0.520 21,750 0.5198 0.00%
2025-03-27 0 0.054 0.054 0.061 0.053 0.053 535,000 28,355 0.0530 0.540 0.540 0.610 0.530 0.530 53,500 0.5300 0.00%
2025-03-26 0 0.054 0.054 0.056 0.054 0.065 112,500 6,570 0.0584 0.540 0.540 0.560 0.540 0.650 11,250 0.5840 0.00%
2025-03-25 0 0.054 0.049 0.064 0.045 0.057 5,077,500 260,635 0.0513 0.540 0.490 0.640 0.450 0.570 507,750 0.5133 -5.26%
2025-03-24 0 0.057 0.057 0.058 0.054 0.059 21,217,500 1,214,577 0.0572 0.570 0.570 0.580 0.540 0.590 2,121,750 0.5724 1.79%
2025-03-21 0 0.056 0.056 0.057 0.053 0.057 1,327,500 73,067 0.0550 0.560 0.560 0.570 0.530 0.570 132,750 0.5504 -5.08%
2025-03-20 0 0.059 0.058 0.060 0.050 0.062 22,062,500 1,224,477 0.0555 0.590 0.580 0.600 0.500 0.620 2,206,250 0.5550 13.46%
2025-03-19 0 0.052 0.052 0.054 0.052 0.056 497,500 26,757 0.0538 0.520 0.520 0.540 0.520 0.560 49,750 0.5378 -7.14%
2025-03-18 0 0.056 0.056 0.057 0.055 0.064 4,535,000 262,462 0.0579 0.560 0.560 0.570 0.550 0.640 453,500 0.5787 -12.50%
2025-03-17 0 0.064 0.064 0.065 0.062 0.072 2,330,000 149,562 0.0642 0.640 0.640 0.650 0.620 0.720 233,000 0.6419 -7.25%
2025-03-14 0 0.069 0.068 0.070 0.063 0.077 26,705,000 1,768,855 0.0662 0.690 0.680 0.700 0.630 0.770 2,670,500 0.6624 -6.76%
2025-03-13 0 0.074 0.072 0.074 0.070 0.078 3,195,000 233,012 0.0729 0.740 0.720 0.740 0.700 0.780 319,500 0.7293 5.71%
2025-03-12 0 0.070 0.068 0.070 0.060 0.097 45,542,500 3,200,222 0.0703 0.700 0.680 0.700 0.600 0.970 4,554,250 0.7027 -6.67%
2025-03-11 0 0.075 0.069 0.074 0.070 0.125 34,710,000 3,255,547 0.0938 0.750 0.690 0.740 0.700 1.250 3,471,000 0.9379 -6.25%
2025-03-10 0 0.080 0.079 0.080 0.064 0.120 30,467,500 2,381,102 0.0782 0.800 0.790 0.800 0.640 1.200 3,046,750 0.7815 12.68%
2025-03-07 0 0.071 0.064 0.072 0.068 0.079 16,025,000 1,220,987 0.0762 0.710 0.640 0.720 0.680 0.790 1,602,500 0.7619 1.43%
2025-03-06 0 0.070 0.070 0.076 0.069 0.076 512,500 35,385 0.0690 0.700 0.700 0.760 0.690 0.760 51,250 0.6904 -9.09%
2025-03-05 0 0.077 0.074 0.077 0.056 0.077 23,760,000 1,550,045 0.0652 0.770 0.740 0.770 0.560 0.770 2,376,000 0.6524 28.33%
2025-03-04 0 0.060 0.059 0.067 0.060 0.066 842,500 54,190 0.0643 0.600 0.590 0.670 0.600 0.660 84,250 0.6432 0.00%
2025-03-03 0 0.060 0.060 0.062 0.052 0.060 20,312,500 1,177,477 0.0580 0.600 0.600 0.620 0.520 0.600 2,031,250 0.5797 5.26%
2025-02-28 0 0.057 0.057 0.059 0.055 0.063 785,000 46,827 0.0597 0.570 0.570 0.590 0.550 0.630 78,500 0.5965 -9.52%
2025-02-27 0 0.063 0.063 0.065 0.063 0.066 47,500 3,045 0.0641 0.630 0.630 0.650 0.630 0.660 4,750 0.6411 -5.97%
2025-02-26 0 0.067 0.066 0.067 0.059 0.068 1,285,000 80,207 0.0624 0.670 0.660 0.670 0.590 0.680 128,500 0.6242 6.35%
2025-02-25 0 0.063 0.060 0.063 0.059 0.069 2,602,500 158,435 0.0609 0.630 0.600 0.630 0.590 0.690 260,250 0.6088 -3.08%
2025-02-24 0 0.065 0.059 0.065 0.053 0.080 54,157,500 3,260,955 0.0602 0.650 0.590 0.650 0.530 0.800 5,415,750 0.6021 27.45%
2025-02-21 0 0.051 0.051 0.057 0.048 0.071 135,235,000 6,039,757 0.0447 0.510 0.510 0.570 0.480 0.710 13,523,500 0.4466 6.25%
2025-02-20 0 0.048 0.043 0.048 0.045 0.049 1,970,000 89,290 0.0453 0.480 0.430 0.480 0.450 0.490 197,000 0.4532 6.67%
2025-02-19 0 0.045 0.041 0.045 0.043 0.045 110,000 4,735 0.0430 0.450 0.410 0.450 0.430 0.450 11,000 0.4305 -4.26%
2025-02-18 0 0.047 0.043 0.047 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2025-02-17 0 0.047 0.043 0.047 0.041 0.049 870,000 38,617 0.0444 0.470 0.430 0.470 0.410 0.490 87,000 0.4439 -6.00%
2025-02-14 0 0.050 0.043 0.050 0.044 0.060 590,000 27,982 0.0474 0.500 0.430 0.500 0.440 0.600 59,000 0.4743 13.64%
2025-02-13 0 0.044 0.040 0.044 0.044 0.044 12,500 550 0.0440 0.440 0.400 0.440 0.440 0.440 1,250 0.4400 0.00%
2025-02-12 0 0.044 0.041 0.044 0.040 0.048 1,310,000 56,682 0.0433 0.440 0.410 0.440 0.400 0.480 131,000 0.4327 -2.22%
2025-02-11 0 0.045 0.042 0.045 0.042 0.045 420,000 17,752 0.0423 0.450 0.420 0.450 0.420 0.450 42,000 0.4227 4.65%
2025-02-10 0 0.043 0.041 0.043 0.041 0.044 260,000 10,945 0.0421 0.430 0.410 0.430 0.410 0.440 26,000 0.4210 -4.44%
2025-02-07 0 0.045 0.043 0.045 0.040 0.047 3,307,500 138,122 0.0418 0.450 0.430 0.450 0.400 0.470 330,750 0.4176 -4.26%
2025-02-06 0 0.047 0.043 0.047 0.042 0.049 5,607,500 244,007 0.0435 0.470 0.430 0.470 0.420 0.490 560,750 0.4351 -7.84%
2025-02-05 0 0.051 0.047 0.051 0.047 0.051 10,000 497 0.0497 0.510 0.470 0.510 0.470 0.510 1,000 0.4970 -1.92%
2025-02-04 0 0.052 0.048 0.052 0.048 0.054 440,000 21,882 0.0497 0.520 0.480 0.520 0.480 0.540 44,000 0.4973 4.00%
2025-02-03 0 0.050 0.048 0.050 0.048 0.064 1,135,000 57,122 0.0503 0.500 0.480 0.500 0.480 0.640 113,500 0.5033 -7.41%
2025-01-28 0 0.054 0.047 0.054 0.055 0.055 5,000 275 0.0550 0.540 0.470 0.540 0.550 0.550 500 0.5500 3.85%
2025-01-27 0 0.052 0.047 0.052 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2025-01-24 0 0.052 0.047 0.052 0.054 0.054 135,000 7,290 0.0540 0.520 0.470 0.520 0.540 0.540 13,500 0.5400 4.00%
2025-01-23 0 0.050 0.044 0.050 0.045 0.054 572,500 27,787 0.0485 0.500 0.440 0.500 0.450 0.540 57,250 0.4854 4.17%
2025-01-22 0 0.048 0.044 0.048 0.048 0.050 345,000 16,610 0.0481 0.480 0.440 0.480 0.480 0.500 34,500 0.4814 6.67%
2025-01-21 0 0.045 0.047 0.050 0.042 0.054 1,232,500 59,975 0.0487 0.450 0.470 0.500 0.420 0.540 123,250 0.4866 -2.17%
2025-01-20 0 0.046 0.044 0.046 0.044 0.050 422,500 18,800 0.0445 0.460 0.440 0.460 0.440 0.500 42,250 0.4450 0.00%
2025-01-17 0 0.046 0.044 0.046 0.044 0.046 432,500 19,080 0.0441 0.460 0.440 0.460 0.440 0.460 43,250 0.4412 -8.00%
2025-01-16 0 0.050 0.044 0.050 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2025-01-15 0 0.050 0.044 0.050 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2025-01-14 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - -10.71%
2025-01-13 0 0.056 0.044 0.056 0.060 0.060 30,000 1,800 0.0600 0.560 0.440 0.560 0.600 0.600 3,000 0.6000 12.00%
2025-01-10 0 0.050 0.044 0.050 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2025-01-09 0 0.050 0.045 0.050 0.050 0.050 70,000 3,390 0.0484 0.500 0.450 0.500 0.500 0.500 7,000 0.4843 0.00%
2025-01-08 0 0.050 0.044 0.050 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2025-01-07 0 0.050 0.044 0.050 0.050 0.050 62,500 3,125 0.0500 0.500 0.440 0.500 0.500 0.500 6,250 0.5000 0.00%
2025-01-06 0 0.050 0.046 0.050 0.050 0.050 60,000 3,000 0.0500 0.500 0.460 0.500 0.500 0.500 6,000 0.5000 0.00%
2025-01-03 0 0.050 0.044 0.050 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2025-01-02 0 0.050 0.046 0.050 0.043 0.050 62,500 2,885 0.0462 0.500 0.460 0.500 0.430 0.500 6,250 0.4616 -1.96%
2024-12-31 0 0.051 0.045 0.051 0.042 0.054 265,000 13,070 0.0493 0.510 0.450 0.510 0.420 0.540 26,500 0.4932 6.25%
2024-12-30 0 0.048 0.043 0.048 0.041 0.050 500,000 21,845 0.0437 0.480 0.430 0.480 0.410 0.500 50,000 0.4369 4.35%
2024-12-27 0 0.046 0.043 0.046 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2024-12-24 0 0.046 0.041 0.046 0.041 0.047 330,000 14,072 0.0426 0.460 0.410 0.460 0.410 0.470 33,000 0.4264 -4.17%
2024-12-23 0 0.048 0.040 0.048 0.042 0.056 580,000 27,200 0.0469 0.480 0.400 0.480 0.420 0.560 58,000 0.4690 2.13%
2024-12-20 0 0.047 0.042 0.047 0.045 0.049 162,500 7,505 0.0462 0.470 0.420 0.470 0.450 0.490 16,250 0.4618 0.00%
2024-12-19 0 0.047 0.045 0.047 0.041 0.048 362,500 15,132 0.0417 0.470 0.450 0.470 0.410 0.480 36,250 0.4174 9.30%
2024-12-18 0 0.043 0.043 0.046 0.043 0.048 827,500 36,445 0.0440 0.430 0.430 0.460 0.430 0.480 82,750 0.4404 -10.42%
2024-12-17 0 0.048 0.044 0.048 0.044 0.050 1,462,500 68,070 0.0465 0.480 0.440 0.480 0.440 0.500 146,250 0.4654 11.63%
2024-12-16 0 0.043 0.043 0.046 0.043 0.049 275,000 13,045 0.0474 0.430 0.430 0.460 0.430 0.490 27,500 0.4744 13.16%
2024-12-13 0 0.038 0.038 0.040 0.035 0.040 453,193 16,860 0.0372 0.380 0.380 0.400 0.350 0.400 45,319 0.3720 -9.52%
2024-12-12 0 0.042 0.040 0.042 0.041 0.044 1,250,000 52,562 0.0420 0.420 0.400 0.420 0.410 0.440 125,000 0.4205 -4.55%
2024-12-11 0 0.044 0.046 0.047 0.040 0.066 8,152,500 400,712 0.0492 0.440 0.460 0.470 0.400 0.660 815,250 0.4915 29.41%
2024-12-10 0 0.034 0.034 0.036 0.034 0.039 1,180,000 43,112 0.0365 0.340 0.340 0.360 0.340 0.390 118,000 0.3654 -5.56%
2024-12-09 0 0.036 0.036 0.038 0.036 0.039 897,500 33,437 0.0373 0.360 0.360 0.380 0.360 0.390 89,750 0.3726 -12.20%
2024-12-06 0 0.041 0.037 0.044 - - 0 0 - 0.410 0.370 0.440 - - 0 - 0.00%
2024-12-05 0 0.041 0.037 0.041 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2024-12-04 0 0.041 0.041 0.044 0.041 0.041 100,000 4,100 0.0410 0.410 0.410 0.440 0.410 0.410 10,000 0.4100 0.00%
2024-12-03 0 0.041 0.038 0.041 0.040 0.041 182,500 7,315 0.0401 0.410 0.380 0.410 0.400 0.410 18,250 0.4008 0.00%
2024-12-02 0 0.041 0.041 0.043 0.041 0.043 102,500 4,402 0.0429 0.410 0.410 0.430 0.410 0.430 10,250 0.4295 -4.65%
2024-11-29 0 0.043 0.040 0.043 0.043 0.043 120,000 5,160 0.0430 0.430 0.400 0.430 0.430 0.430 12,000 0.4300 -2.27%
2024-11-28 0 0.044 0.040 0.044 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-11-27 0 0.044 0.040 0.044 0.040 0.044 172,500 7,335 0.0425 0.440 0.400 0.440 0.400 0.440 17,250 0.4252 0.00%
2024-11-26 0 0.044 0.041 0.044 0.041 0.044 215,000 9,057 0.0421 0.440 0.410 0.440 0.410 0.440 21,500 0.4213 0.00%
2024-11-25 0 0.044 0.040 0.044 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-11-22 0 0.044 0.040 0.044 0.040 0.044 85,000 3,600 0.0424 0.440 0.400 0.440 0.400 0.440 8,500 0.4235 0.00%
2024-11-21 0 0.044 0.042 0.046 0.044 0.044 82,500 3,630 0.0440 0.440 0.420 0.460 0.440 0.440 8,250 0.4400 -4.35%
2024-11-20 0 0.046 0.042 0.046 0.041 0.047 212,500 8,847 0.0416 0.460 0.420 0.460 0.410 0.470 21,250 0.4163 -4.17%
2024-11-19 0 0.048 0.045 0.048 0.045 0.048 40,000 1,845 0.0461 0.480 0.450 0.480 0.450 0.480 4,000 0.4613 4.35%
2024-11-18 0 0.046 0.042 0.047 0.045 0.047 150,000 7,040 0.0469 0.460 0.420 0.470 0.450 0.470 15,000 0.4693 0.00%
2024-11-15 0 0.046 0.045 0.046 0.045 0.045 55,000 2,475 0.0450 0.460 0.450 0.460 0.450 0.450 5,500 0.4500 -2.13%
2024-11-14 0 0.047 0.040 0.048 0.035 0.048 2,940,000 113,462 0.0386 0.470 0.400 0.480 0.350 0.480 294,000 0.3859 6.82%
2024-11-13 0 0.044 0.044 0.047 0.044 0.044 197,500 8,690 0.0440 0.440 0.440 0.470 0.440 0.440 19,750 0.4400 0.00%
2024-11-12 0 0.044 0.044 0.047 0.042 0.050 500,000 24,395 0.0488 0.440 0.440 0.470 0.420 0.500 50,000 0.4879 -2.22%
2024-11-11 0 0.045 0.043 0.047 0.041 0.045 315,000 13,575 0.0431 0.450 0.430 0.470 0.410 0.450 31,500 0.4310 -4.26%
2024-11-08 0 0.047 0.044 0.047 0.047 0.047 30,000 1,410 0.0470 0.470 0.440 0.470 0.470 0.470 3,000 0.4700 0.00%
2024-11-07 0 0.047 0.045 0.049 0.043 0.052 270,000 12,620 0.0467 0.470 0.450 0.490 0.430 0.520 27,000 0.4674 6.82%
2024-11-06 0 0.044 0.044 0.050 0.044 0.046 155,000 6,840 0.0441 0.440 0.440 0.500 0.440 0.460 15,500 0.4413 -4.35%
2024-11-05 0 0.046 0.046 0.050 0.043 0.046 535,000 24,460 0.0457 0.460 0.460 0.500 0.430 0.460 53,500 0.4572 0.00%
2024-11-04 0 0.046 0.046 0.050 0.046 0.047 550,000 25,817 0.0469 0.460 0.460 0.500 0.460 0.470 55,000 0.4694 2.22%
2024-11-01 0 0.045 0.045 0.050 0.043 0.045 50,000 2,245 0.0449 0.450 0.450 0.500 0.430 0.450 5,000 0.4490 -6.25%
2024-10-31 0 0.048 0.044 0.049 0.042 0.048 475,000 20,932 0.0441 0.480 0.440 0.490 0.420 0.480 47,500 0.4407 0.00%
2024-10-30 0 0.048 0.048 0.050 0.047 0.051 590,000 28,410 0.0482 0.480 0.480 0.500 0.470 0.510 59,000 0.4815 -5.88%
2024-10-29 0 0.051 0.051 0.058 0.051 0.061 62,500 3,727 0.0596 0.510 0.510 0.580 0.510 0.610 6,250 0.5963 2.00%
2024-10-28 0 0.050 0.049 0.064 0.047 0.051 335,000 16,800 0.0501 0.500 0.490 0.640 0.470 0.510 33,500 0.5015 -1.96%
2024-10-25 0 0.051 0.051 0.055 0.045 0.065 1,132,500 59,430 0.0525 0.510 0.510 0.550 0.450 0.650 113,250 0.5248 4.08%
2024-10-24 0 0.049 0.048 0.050 0.046 0.049 335,000 15,740 0.0470 0.490 0.480 0.500 0.460 0.490 33,500 0.4699 0.00%
2024-10-23 0 0.049 0.049 0.055 0.048 0.053 1,062,500 52,350 0.0493 0.490 0.490 0.550 0.480 0.530 106,250 0.4927 -9.26%
2024-10-22 0 0.054 0.053 0.054 0.053 0.074 2,707,500 166,267 0.0614 0.540 0.530 0.540 0.530 0.740 270,750 0.6141 -20.59%
2024-10-21 0 0.068 0.065 0.070 0.058 0.072 1,540,000 100,995 0.0656 0.680 0.650 0.700 0.580 0.720 154,000 0.6558 17.24%
2024-10-18 0 0.058 0.057 0.058 0.046 0.061 4,860,000 254,595 0.0524 0.580 0.570 0.580 0.460 0.610 486,000 0.5239 26.09%
2024-10-17 0 0.046 0.046 0.054 - - 0 0 - 0.460 0.460 0.540 - - 0 - 0.00%
2024-10-16 0 0.046 0.046 0.047 0.044 0.044 27,500 1,210 0.0440 0.460 0.460 0.470 0.440 0.440 2,750 0.4400 -4.17%
2024-10-15 0 0.048 0.048 0.054 0.048 0.051 1,247,500 62,907 0.0504 0.480 0.480 0.540 0.480 0.510 124,750 0.5043 -5.88%
2024-10-14 0 0.051 0.051 0.056 0.051 0.052 2,580,000 131,757 0.0511 0.510 0.510 0.560 0.510 0.520 258,000 0.5107 0.00%
2024-10-10 0 0.051 0.050 0.051 0.049 0.052 230,000 11,587 0.0504 0.510 0.500 0.510 0.490 0.520 23,000 0.5038 4.08%
2024-10-09 0 0.049 0.048 0.049 0.047 0.052 615,000 30,052 0.0489 0.490 0.480 0.490 0.470 0.520 61,500 0.4887 -2.00%
2024-10-08 0 0.050 0.050 0.051 0.050 0.072 5,625,000 350,035 0.0622 0.500 0.500 0.510 0.500 0.720 562,500 0.6223 -26.47%
2024-10-07 0 0.068 0.068 0.070 0.046 0.090 15,705,000 1,034,045 0.0658 0.680 0.680 0.700 0.460 0.900 1,570,500 0.6584 70.00%
2024-10-04 0 0.040 0.039 0.040 0.040 0.043 360,000 14,945 0.0415 0.400 0.390 0.400 0.400 0.430 36,000 0.4151 -2.44%
2024-10-03 0 0.041 0.039 0.041 0.034 0.051 970,000 37,712 0.0389 0.410 0.390 0.410 0.340 0.510 97,000 0.3888 5.13%
2024-10-02 0 0.039 0.038 0.039 0.037 0.043 1,222,500 46,980 0.0384 0.390 0.380 0.390 0.370 0.430 122,250 0.3843 0.00%
2024-09-30 0 0.039 0.036 0.039 0.035 0.041 1,105,000 39,892 0.0361 0.390 0.360 0.390 0.350 0.410 110,500 0.3610 8.33%
2024-09-27 0 0.036 0.036 0.037 0.036 0.043 1,470,000 55,510 0.0378 0.360 0.360 0.370 0.360 0.430 147,000 0.3776 -7.69%
2024-09-26 0 0.039 0.039 0.041 0.038 0.041 547,500 21,942 0.0401 0.390 0.390 0.410 0.380 0.410 54,750 0.4008 0.00%
2024-09-25 0 0.039 0.039 0.040 0.035 0.042 3,142,500 115,017 0.0366 0.390 0.390 0.400 0.350 0.420 314,250 0.3660 0.00%
2024-09-24 0 0.039 0.035 0.038 0.032 0.048 6,967,500 275,455 0.0395 0.390 0.350 0.380 0.320 0.480 696,750 0.3953 18.18%
2024-09-23 0 0.033 0.033 0.034 0.033 0.046 12,225,000 446,387 0.0365 0.330 0.330 0.340 0.330 0.460 1,222,500 0.3651 -37.74%
2024-09-20 0 0.053 0.047 0.053 0.041 0.054 3,712,500 181,330 0.0488 0.530 0.470 0.530 0.410 0.540 371,250 0.4884 0.00%
2024-09-19 0 0.053 0.052 0.056 0.045 0.059 3,017,500 159,242 0.0528 0.530 0.520 0.560 0.450 0.590 301,750 0.5277 3.92%
2024-09-17 0 0.051 0.050 0.051 0.033 0.076 20,572,500 1,139,902 0.0554 0.510 0.500 0.510 0.330 0.760 2,057,250 0.5541 104.00%
2024-09-16 0 0.025 0.025 0.028 0.023 0.027 462,500 10,800 0.0234 0.250 0.250 0.280 0.230 0.270 46,250 0.2335 4.17%
2024-09-13 0 0.024 0.024 0.025 0.024 0.026 1,047,500 25,732 0.0246 0.240 0.240 0.250 0.240 0.260 104,750 0.2457 4.35%
2024-09-12 0 0.023 0.023 0.024 0.022 0.027 4,900,000 114,427 0.0234 0.230 0.230 0.240 0.220 0.270 490,000 0.2335 -11.54%
2024-09-11 0 0.026 0.024 0.030 0.024 0.029 1,105,000 28,655 0.0259 0.260 0.240 0.300 0.240 0.290 110,500 0.2593 4.00%
2024-09-10 0 0.025 0.025 0.031 0.023 0.027 3,172,500 77,180 0.0243 0.250 0.250 0.310 0.230 0.270 317,250 0.2433 -10.71%
2024-09-09 0 0.028 0.028 0.031 0.028 0.029 225,000 6,307 0.0280 0.280 0.280 0.310 0.280 0.290 22,500 0.2803 -6.67%
2024-09-05 0 0.030 0.029 0.030 0.028 0.034 1,015,000 30,477 0.0300 0.300 0.290 0.300 0.280 0.340 101,500 0.3003 11.11%
2024-09-04 0 0.027 0.027 0.028 0.027 0.027 802,016 21,644 0.0270 0.270 0.270 0.280 0.270 0.270 80,202 0.2699 -10.00%
2024-09-03 0 0.030 0.030 0.033 0.030 0.041 1,597,500 51,825 0.0324 0.300 0.300 0.330 0.300 0.410 159,750 0.3244 -16.67%
2024-09-02 0 0.036 0.031 0.036 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2024-08-30 0 0.036 0.031 0.041 0.023 0.036 3,235,000 96,527 0.0298 0.360 0.310 0.410 0.230 0.360 323,500 0.2984 9.09%
2024-08-29 0 0.033 0.033 0.036 0.026 0.041 487,500 17,597 0.0361 0.330 0.330 0.360 0.260 0.410 48,750 0.3610 0.00%
2024-08-28 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-19 1 0.033 0.033 0.035 0.033 0.035 285,000 9,497 0.0333 0.330 0.330 0.350 0.330 0.350 28,500 0.3332 -5.71%
2024-08-16 0 0.035 0.035 0.040 0.035 0.036 32,500 1,150 0.0354 0.350 0.350 0.400 0.350 0.360 3,250 0.3538 -2.78%
2024-08-15 0 0.036 0.035 0.039 0.036 0.040 115,000 4,285 0.0373 0.360 0.350 0.390 0.360 0.400 11,500 0.3726 2.86%
2024-08-14 0 0.035 0.035 0.038 0.035 0.036 157,500 5,632 0.0358 0.350 0.350 0.380 0.350 0.360 15,750 0.3576 -2.78%
2024-08-13 0 0.036 0.036 0.038 0.036 0.037 1,072,500 39,477 0.0368 0.360 0.360 0.380 0.360 0.370 107,250 0.3681 -2.70%
2024-08-12 0 0.037 0.037 0.038 0.036 0.040 1,105,000 41,535 0.0376 0.370 0.370 0.380 0.360 0.400 110,500 0.3759 -9.76%
2024-08-09 0 0.041 0.038 0.041 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2024-08-08 0 0.041 0.037 0.041 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2024-08-07 0 0.041 0.038 0.041 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2024-08-06 0 0.041 0.037 0.043 0.036 0.043 955,000 37,332 0.0391 0.410 0.370 0.430 0.360 0.430 95,500 0.3909 -6.82%
2024-08-05 0 0.044 0.040 0.044 0.039 0.044 255,000 10,027 0.0393 0.440 0.400 0.440 0.390 0.440 25,500 0.3932 12.82%
2024-08-02 0 0.039 0.040 0.041 0.034 0.041 522,500 20,620 0.0395 0.390 0.400 0.410 0.340 0.410 52,250 0.3946 -4.88%
2024-08-01 0 0.041 0.039 0.044 0.040 0.045 497,500 22,260 0.0447 0.410 0.390 0.440 0.400 0.450 49,750 0.4474 -10.87%
2024-07-31 0 0.046 0.038 0.046 - - 0 0 - 0.460 0.380 0.460 - - 0 - 0.00%
2024-07-30 0 0.046 0.041 0.046 0.043 0.047 447,500 19,697 0.0440 0.460 0.410 0.460 0.430 0.470 44,750 0.4402 -2.13%
2024-07-29 0 0.047 0.043 0.047 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2024-07-26 0 0.047 0.044 0.047 0.043 0.048 770,000 36,780 0.0478 0.470 0.440 0.470 0.430 0.480 77,000 0.4777 -4.08%
2024-07-25 0 0.049 0.044 0.050 0.044 0.049 452,500 20,487 0.0453 0.490 0.440 0.500 0.440 0.490 45,250 0.4528 0.00%
2024-07-24 0 0.049 0.045 0.052 - - 0 0 - 0.490 0.450 0.520 - - 0 - 0.00%
2024-07-23 0 0.049 0.047 0.049 0.047 0.049 252,500 12,147 0.0481 0.490 0.470 0.490 0.470 0.490 25,250 0.4811 -2.00%
2024-07-22 0 0.050 0.046 0.052 0.051 0.052 35,000 1,800 0.0514 0.500 0.460 0.520 0.510 0.520 3,500 0.5143 -5.66%
2024-07-19 0 0.053 0.049 0.052 0.043 0.054 445,000 20,325 0.0457 0.530 0.490 0.520 0.430 0.540 44,500 0.4567 15.22%
2024-07-18 0 0.046 0.046 0.049 0.041 0.049 2,490,000 110,067 0.0442 0.460 0.460 0.490 0.410 0.490 249,000 0.4420 -9.80%
2024-07-17 0 0.051 0.051 0.054 0.046 0.051 215,000 10,380 0.0483 0.510 0.510 0.540 0.460 0.510 21,500 0.4828 0.00%
2024-07-16 0 0.051 0.044 0.060 - - 535,000 25,680 0.0480 0.510 0.440 0.600 - - 53,500 0.4800 0.00%
2024-07-15 0 0.051 0.045 0.051 - - 0 0 - 0.510 0.450 0.510 - - 0 - -1.92%
2024-07-12 0 0.052 0.052 0.054 0.052 0.052 187,500 9,750 0.0520 0.520 0.520 0.540 0.520 0.520 18,750 0.5200 -3.70%
2024-07-11 0 0.054 0.051 0.062 0.053 0.054 37,500 2,007 0.0535 0.540 0.510 0.620 0.530 0.540 3,750 0.5352 1.89%
2024-07-10 0 0.053 0.051 0.063 - - 0 0 - 0.530 0.510 0.630 - - 0 - 0.00%
2024-07-09 0 0.053 0.053 0.055 0.053 0.057 157,500 8,547 0.0543 0.530 0.530 0.550 0.530 0.570 15,750 0.5427 -1.85%
2024-07-08 0 0.054 0.054 0.055 0.053 0.055 665,000 36,000 0.0541 0.540 0.540 0.550 0.530 0.550 66,500 0.5414 1.89%
2024-07-05 0 0.053 0.049 0.055 0.047 0.053 822,500 39,900 0.0485 0.530 0.490 0.550 0.470 0.530 82,250 0.4851 6.00%
2024-07-04 0 0.050 0.049 0.051 0.050 0.053 922,500 46,847 0.0508 0.500 0.490 0.510 0.500 0.530 92,250 0.5078 -7.41%
2024-07-03 0 0.054 0.049 0.054 0.044 0.060 2,927,500 154,492 0.0528 0.540 0.490 0.540 0.440 0.600 292,750 0.5277 22.73%
2024-07-02 0 0.044 0.044 0.049 0.044 0.054 332,500 16,140 0.0485 0.440 0.440 0.490 0.440 0.540 33,250 0.4854 -10.20%
2024-06-28 0 0.049 0.049 0.050 0.048 0.050 737,500 36,137 0.0490 0.490 0.490 0.500 0.480 0.500 73,750 0.4900 -2.00%
2024-06-27 0 0.050 0.049 0.050 0.050 0.055 262,500 13,925 0.0530 0.500 0.490 0.500 0.500 0.550 26,250 0.5305 0.00%
2024-06-26 0 0.050 0.050 0.058 0.049 0.055 2,097,500 110,547 0.0527 0.500 0.500 0.580 0.490 0.550 209,750 0.5270 -1.96%
2024-06-25 0 0.051 0.048 0.053 0.048 0.060 1,347,500 71,022 0.0527 0.510 0.480 0.530 0.480 0.600 134,750 0.5271 13.33%
2024-06-24 0 0.045 0.045 0.051 0.043 0.050 920,000 43,602 0.0474 0.450 0.450 0.510 0.430 0.500 92,000 0.4739 -11.76%
2024-06-21 0 0.051 0.051 0.053 0.050 0.053 350,000 18,232 0.0521 0.510 0.510 0.530 0.500 0.530 35,000 0.5209 -1.92%
2024-06-20 0 0.052 0.050 0.054 0.052 0.052 137,500 7,150 0.0520 0.520 0.500 0.540 0.520 0.520 13,750 0.5200 1.96%
2024-06-19 0 0.051 0.051 0.054 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2024-06-18 0 0.051 0.051 0.053 0.050 0.054 2,085,000 107,150 0.0514 0.510 0.510 0.530 0.500 0.540 208,500 0.5139 -12.07%
2024-06-17 0 0.058 0.058 0.060 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2024-06-14 0 0.058 0.058 0.059 0.054 0.067 7,125,000 401,040 0.0563 0.580 0.580 0.590 0.540 0.670 712,500 0.5629 -9.38%
2024-06-13 0 0.064 0.058 0.068 - - 0 0 - 0.640 0.580 0.680 - - 0 - 0.00%
2024-06-12 0 0.064 0.064 0.067 0.062 0.067 105,000 6,782 0.0646 0.640 0.640 0.670 0.620 0.670 10,500 0.6459 -3.03%
2024-06-11 0 0.066 0.066 0.068 0.064 0.066 40,000 2,600 0.0650 0.660 0.660 0.680 0.640 0.660 4,000 0.6500 3.12%
2024-06-07 0 0.064 0.064 0.065 0.064 0.066 667,500 43,320 0.0649 0.640 0.640 0.650 0.640 0.660 66,750 0.6490 -5.88%
2024-06-06 0 0.068 0.068 0.070 0.066 0.073 117,500 7,895 0.0672 0.680 0.680 0.700 0.660 0.730 11,750 0.6719 -6.85%
2024-06-05 0 0.073 0.066 0.073 0.067 0.075 607,500 43,022 0.0708 0.730 0.660 0.730 0.670 0.750 60,750 0.7082 4.29%
2024-06-04 0 0.070 0.068 0.070 0.070 0.070 5,000 350 0.0700 0.700 0.680 0.700 0.700 0.700 500 0.7000 0.00%
2024-06-03 0 0.070 0.065 0.071 0.064 0.070 3,955,000 269,040 0.0680 0.700 0.650 0.710 0.640 0.700 395,500 0.6803 1.45%
2024-05-31 0 0.069 0.066 0.069 0.066 0.069 117,500 7,995 0.0680 0.690 0.660 0.690 0.660 0.690 11,750 0.6804 0.00%
2024-05-30 0 0.069 0.068 0.069 0.063 0.069 1,230,000 82,682 0.0672 0.690 0.680 0.690 0.630 0.690 123,000 0.6722 1.47%
2024-05-29 0 0.068 0.063 0.071 0.062 0.070 417,500 26,930 0.0645 0.680 0.630 0.710 0.620 0.700 41,750 0.6450 1.49%
2024-05-28 0 0.067 0.066 0.069 0.066 0.068 1,317,500 88,332 0.0670 0.670 0.660 0.690 0.660 0.680 131,750 0.6705 -2.90%
2024-05-27 0 0.069 0.069 0.075 0.066 0.074 175,000 12,052 0.0689 0.690 0.690 0.750 0.660 0.740 17,500 0.6887 -2.82%
2024-05-24 0 0.071 0.071 0.072 0.070 0.074 1,892,500 135,430 0.0716 0.710 0.710 0.720 0.700 0.740 189,250 0.7156 -5.33%
2024-05-23 0 0.075 0.074 0.076 0.075 0.075 42,500 3,190 0.0751 0.750 0.740 0.760 0.750 0.750 4,250 0.7506 -2.60%
2024-05-22 0 0.077 0.077 0.079 0.076 0.078 557,500 42,545 0.0763 0.770 0.770 0.790 0.760 0.780 55,750 0.7631 0.00%
2024-05-21 0 0.077 0.076 0.077 0.075 0.079 262,500 19,805 0.0754 0.770 0.760 0.770 0.750 0.790 26,250 0.7545 2.67%
2024-05-20 0 0.075 0.075 0.082 0.075 0.083 1,462,500 112,907 0.0772 0.750 0.750 0.820 0.750 0.830 146,250 0.7720 1.35%
2024-05-17 0 0.074 0.073 0.074 0.073 0.084 2,620,000 195,677 0.0747 0.740 0.730 0.740 0.730 0.840 262,000 0.7469 -11.90%
2024-05-16 0 0.084 0.081 0.084 0.078 0.084 2,922,500 234,527 0.0802 0.840 0.810 0.840 0.780 0.840 292,250 0.8025 6.33%
2024-05-14 0 0.079 0.078 0.079 0.070 0.084 1,420,000 112,702 0.0794 0.790 0.780 0.790 0.700 0.840 142,000 0.7937 3.95%
2024-05-13 0 0.076 0.075 0.078 0.075 0.078 1,205,000 91,637 0.0760 0.760 0.750 0.780 0.750 0.780 120,500 0.7605 -2.56%
2024-05-10 0 0.078 0.075 0.078 0.078 0.080 115,000 9,057 0.0788 0.780 0.750 0.780 0.780 0.800 11,500 0.7876 -2.50%
2024-05-09 0 0.080 0.078 0.080 0.078 0.080 1,397,500 111,010 0.0794 0.800 0.780 0.800 0.780 0.800 139,750 0.7943 1.27%
2024-05-08 0 0.079 0.078 0.080 0.076 0.080 1,265,000 99,987 0.0790 0.790 0.780 0.800 0.760 0.800 126,500 0.7904 -2.47%
2024-05-07 0 0.081 0.079 0.081 0.080 0.082 452,500 37,000 0.0818 0.810 0.790 0.810 0.800 0.820 45,250 0.8177 -1.22%
2024-05-06 0 0.082 0.079 0.082 0.082 0.082 17,500 1,435 0.0820 0.820 0.790 0.820 0.820 0.820 1,750 0.8200 0.00%
2024-05-03 0 0.082 0.079 0.083 0.079 0.085 695,000 55,987 0.0806 0.820 0.790 0.830 0.790 0.850 69,500 0.8056 3.80%
2024-05-02 0 0.079 0.079 0.081 0.079 0.081 227,500 18,392 0.0808 0.790 0.790 0.810 0.790 0.810 22,750 0.8084 -2.47%
2024-04-30 0 0.081 0.080 0.081 0.081 0.089 1,417,500 121,472 0.0857 0.810 0.800 0.810 0.810 0.890 141,750 0.8569 -3.57%
2024-04-29 0 0.084 0.081 0.084 0.079 0.086 590,000 48,112 0.0815 0.840 0.810 0.840 0.790 0.860 59,000 0.8155 -1.18%
2024-04-26 0 0.085 0.080 0.085 0.078 0.086 2,612,500 212,865 0.0815 0.850 0.800 0.850 0.780 0.860 261,250 0.8148 -1.16%
2024-04-25 0 0.086 0.086 0.090 0.074 0.094 348,673 29,347 0.0842 0.860 0.860 0.900 0.740 0.940 34,867 0.8417 0.00%
2024-04-24 0 0.086 0.083 0.086 0.081 0.088 342,500 28,962 0.0846 0.860 0.830 0.860 0.810 0.880 34,250 0.8456 -2.27%
2024-04-23 0 0.088 0.088 0.089 0.088 0.093 3,230,000 292,580 0.0906 0.880 0.880 0.890 0.880 0.930 323,000 0.9058 -3.30%
2024-04-22 0 0.091 0.086 0.091 0.086 0.091 2,650,000 232,332 0.0877 0.910 0.860 0.910 0.860 0.910 265,000 0.8767 7.06%
2024-04-19 0 0.085 0.080 0.087 0.080 0.087 1,852,500 153,735 0.0830 0.850 0.800 0.870 0.800 0.870 185,250 0.8299 3.66%
2024-04-18 0 0.082 0.084 0.085 0.082 0.100 4,265,000 386,675 0.0907 0.820 0.840 0.850 0.820 1.000 426,500 0.9066 0.00%
2024-04-17 0 0.082 0.079 0.082 0.077 0.087 2,832,500 224,657 0.0793 0.820 0.790 0.820 0.770 0.870 283,250 0.7931 -7.87%
2024-04-16 0 0.089 0.087 0.088 0.088 0.101 4,945,000 466,482 0.0943 0.890 0.870 0.880 0.880 1.010 494,500 0.9433 -9.18%
2024-04-15 0 0.098 0.096 0.102 0.093 0.109 2,660,000 265,150 0.0997 0.980 0.960 1.020 0.930 1.090 266,000 0.9968 -14.04%
2024-04-12 0 0.114 0.109 0.114 0.108 0.120 2,914,073 331,510 0.1138 1.140 1.090 1.140 1.080 1.200 291,407 1.1376 -3.39%
2024-04-11 0 0.118 0.115 0.118 0.115 0.119 1,172,500 135,795 0.1158 1.180 1.150 1.180 1.150 1.190 117,250 1.1582 1.72%
2024-04-10 0 0.116 0.116 0.119 0.115 0.124 3,872,500 456,780 0.1180 1.160 1.160 1.190 1.150 1.240 387,250 1.1795 -0.85%
2024-04-09 0 0.117 0.117 0.118 0.116 0.130 18,145,000 2,188,405 0.1206 1.170 1.170 1.180 1.160 1.300 1,814,500 1.2061 -12.03%
2024-04-08 0 0.133 0.131 0.133 0.132 0.162 3,505,000 502,030 0.1432 1.330 1.310 1.330 1.320 1.620 350,500 1.4323 -10.74%
2024-04-05 0 0.149 0.147 0.154 0.116 0.163 7,857,500 1,138,337 0.1449 1.490 1.470 1.540 1.160 1.630 785,750 1.4487 9.56%
2024-04-03 0 0.136 0.136 0.137 0.115 0.143 20,315,000 2,575,372 0.1268 1.360 1.360 1.370 1.150 1.430 2,031,500 1.2677 -6.85%
2024-04-02 0 0.146 0.143 0.146 0.142 0.185 52,235,992 8,221,713 0.1574 1.460 1.430 1.460 1.420 1.850 5,223,599 1.5740 -23.16%
2024-03-28 0 0.190 0.186 0.190 0.185 0.890 89,219,480 61,604,353 0.6905 1.900 1.860 1.900 1.850 8.900 8,921,948 6.9048 -74.67%
2024-03-27 0 0.750 0.750 0.770 0.720 0.780 6,730,000 5,024,000 0.7465 7.500 7.500 7.700 7.200 7.800 673,000 7.4651 0.00%
2024-03-26 0 0.750 0.730 0.750 0.680 0.830 76,462,500 57,919,525 0.7575 7.500 7.300 7.500 6.800 8.300 7,646,250 7.5749 -2.60%
2024-03-25 0 0.770 0.770 0.780 0.760 0.800 10,760,000 8,293,325 0.7708 7.700 7.700 7.800 7.600 8.000 1,076,000 7.7076 0.00%
2024-03-22 0 0.770 0.770 0.800 0.740 0.870 69,655,000 52,729,600 0.7570 7.700 7.700 8.000 7.400 8.700 6,965,500 7.5701 -7.23%
2024-03-21 0 0.830 0.830 0.840 0.780 0.830 10,912,000 8,744,850 0.8014 8.300 8.300 8.400 7.800 8.300 1,091,200 8.0140 7.79%
2024-03-20 0 0.770 0.770 0.780 0.720 0.810 77,790,000 61,271,800 0.7877 7.700 7.700 7.800 7.200 8.100 7,779,000 7.8766 5.48%
2024-03-19 0 0.730 0.730 0.740 0.720 0.760 1,505,000 1,109,350 0.7371 7.300 7.300 7.400 7.200 7.600 150,500 7.3711 0.00%
2024-03-18 0 0.730 0.730 0.750 0.720 0.760 467,500 347,625 0.7436 7.300 7.300 7.500 7.200 7.600 46,750 7.4358 -2.67%
2024-03-15 0 0.750 0.710 0.750 0.710 0.750 2,302,500 1,658,700 0.7204 7.500 7.100 7.500 7.100 7.500 230,250 7.2039 2.74%
2024-03-14 0 0.730 0.730 0.740 0.710 0.780 7,780,000 5,681,825 0.7303 7.300 7.300 7.400 7.100 7.800 778,000 7.3031 2.82%
2024-03-13 0 0.710 0.710 0.730 0.690 0.740 12,745,000 9,062,600 0.7111 7.100 7.100 7.300 6.900 7.400 1,274,500 7.1107 -4.05%
2024-03-12 0 0.740 0.730 0.740 0.600 0.750 39,270,000 26,561,450 0.6764 7.400 7.300 7.400 6.000 7.500 3,927,000 6.7638 1.37%
2024-03-11 0 0.730 0.610 0.730 0.600 0.750 95,000 66,725 0.7024 7.300 6.100 7.300 6.000 7.500 9,500 7.0237 4.29%
2024-03-08 0 0.700 0.660 0.700 0.680 0.860 305,000 223,525 0.7329 7.000 6.600 7.000 6.800 8.600 30,500 7.3287 0.00%
2024-03-07 0 0.700 0.680 0.730 0.600 0.940 3,892,500 2,816,950 0.7237 7.000 6.800 7.300 6.000 9.400 389,250 7.2369 12.90%
2024-03-06 0 0.620 0.610 0.640 0.600 0.620 25,000 15,250 0.6100 6.200 6.100 6.400 6.000 6.200 2,500 6.1000 -4.62%
2024-03-05 0 0.650 0.620 0.650 0.600 0.650 140,000 86,850 0.6204 6.500 6.200 6.500 6.000 6.500 14,000 6.2036 -1.52%
2024-03-04 0 0.660 0.600 0.660 0.620 0.690 210,000 138,100 0.6576 6.600 6.000 6.600 6.200 6.900 21,000 6.5762 3.13%
2024-03-01 0 0.640 0.640 0.700 0.520 0.700 175,000 113,300 0.6474 6.400 6.400 7.000 5.200 7.000 17,500 6.4743 -8.57%
2024-02-29 0 0.700 0.610 0.700 0.690 0.700 12,500 8,725 0.6980 7.000 6.100 7.000 6.900 7.000 1,250 6.9800 1.45%
2024-02-28 0 0.690 0.620 0.710 0.590 0.780 435,000 289,300 0.6651 6.900 6.200 7.100 5.900 7.800 43,500 6.6506 7.81%
2024-02-27 0 0.640 0.590 0.670 0.550 0.680 437,500 271,725 0.6211 6.400 5.900 6.700 5.500 6.800 43,750 6.2109 -1.54%
2024-02-26 0 0.650 0.610 0.650 0.600 0.760 1,520,000 978,800 0.6439 6.500 6.100 6.500 6.000 7.600 152,000 6.4395 -4.41%
2024-02-23 0 0.680 0.650 0.680 0.610 0.710 540,000 372,275 0.6894 6.800 6.500 6.800 6.100 7.100 54,000 6.8940 9.68%
2024-02-22 0 0.620 0.590 0.630 0.600 0.820 1,685,000 1,126,850 0.6688 6.200 5.900 6.300 6.000 8.200 168,500 6.6875 -22.50%
2024-02-21 0 0.800 0.790 0.820 0.790 1.000 2,140,000 1,933,300 0.9034 8.000 7.900 8.200 7.900 10.00 214,000 9.0341 -20.79%
2024-02-20 0 1.010 0.970 1.010 0.950 1.080 1,392,500 1,372,150 0.9854 10.10 9.700 10.10 9.500 10.80 139,250 9.8539 -8.18%
2024-02-19 0 1.100 1.060 1.100 0.920 1.280 5,472,500 5,940,225 1.0855 11.00 10.60 11.00 9.200 12.80 547,250 10.855 6.80%
2024-02-16 0 1.030 1.000 1.030 0.430 1.080 4,165,000 3,199,187 0.7681 10.30 10.00 10.30 4.300 10.80 416,500 7.6811 157.50%
2024-02-15 0 0.400 0.370 0.400 0.320 0.425 492,500 192,950 0.3918 4.000 3.700 4.000 3.200 4.250 49,250 3.9178 25.00%
2024-02-14 0 0.320 0.320 0.335 - - 0 0 - 3.200 3.200 3.350 - - 0 - 0.00%
2024-02-09 0 0.320 0.315 0.345 0.290 0.335 45,000 13,925 0.3094 3.200 3.150 3.450 2.900 3.350 4,500 3.0944 0.00%
2024-02-08 0 0.320 0.330 0.345 0.305 0.340 257,500 80,962 0.3144 3.200 3.300 3.450 3.050 3.400 25,750 3.1442 -12.33%
2024-02-07 0 0.365 0.300 0.365 - - 0 0 - 3.650 3.000 3.650 - - 0 - -2.67%
2024-02-06 0 0.375 0.370 0.385 0.365 0.390 1,802,500 677,650 0.3760 3.750 3.700 3.850 3.650 3.900 180,250 3.7595 2.74%
2024-02-05 0 0.365 0.335 0.370 0.335 0.365 115,000 40,187 0.3495 3.650 3.350 3.700 3.350 3.650 11,500 3.4945 8.96%
2024-02-02 0 0.335 0.325 0.350 0.300 0.335 162,500 50,750 0.3123 3.350 3.250 3.500 3.000 3.350 16,250 3.1231 -5.63%
2024-02-01 0 0.355 0.340 0.360 0.300 0.360 195,000 66,787 0.3425 3.550 3.400 3.600 3.000 3.600 19,500 3.4250 -1.39%
2024-01-31 0 0.360 0.310 0.360 0.340 0.380 27,500 9,537 0.3468 3.600 3.100 3.600 3.400 3.800 2,750 3.4680 4.35%
2024-01-30 0 0.345 0.340 0.360 0.340 0.355 37,500 12,850 0.3427 3.450 3.400 3.600 3.400 3.550 3,750 3.4267 -6.76%
2024-01-29 0 0.370 0.360 0.380 0.350 0.400 485,000 185,775 0.3830 3.700 3.600 3.800 3.500 4.000 48,500 3.8304 -3.90%
2024-01-26 0 0.385 0.375 0.390 0.300 0.450 3,497,500 1,350,212 0.3861 3.850 3.750 3.900 3.000 4.500 349,750 3.8605 5.48%
2024-01-25 0 0.365 0.345 0.370 0.233 0.400 5,012,500 1,727,542 0.3446 3.650 3.450 3.700 2.330 4.000 501,250 3.4465 52.08%
2024-01-24 0 0.240 0.235 0.240 0.196 0.245 100,854,500 20,510,138 0.2034 2.400 2.350 2.400 1.960 2.450 10,085,450 2.0336 15.94%
2024-01-23 0 0.207 0.203 0.207 0.185 0.260 16,787,500 3,335,305 0.1987 2.070 2.030 2.070 1.850 2.600 1,678,750 1.9868 -32.13%
2024-01-22 0 0.305 0.295 0.310 0.295 0.450 552,500 192,287 0.3480 3.050 2.950 3.100 2.950 4.500 55,250 3.4803 -32.22%
2024-01-19 0 0.450 0.445 0.450 0.350 0.590 8,052,500 3,916,737 0.4864 4.500 4.450 4.500 3.500 5.900 805,250 4.8640 -54.55%
2024-01-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2022-05-10 0 0.990 0.900 0.950 0.660 1.360 555,000 533,950 0.9621 9.900 9.000 9.500 6.600 13.60 55,500 9.6207 -27.21%
2022-05-06 0 1.360 1.130 1.360 0.900 1.480 1,170,000 1,644,575 1.4056 13.60 11.30 13.60 9.000 14.80 117,000 14.056 0.00%
2022-05-05 0 1.360 1.220 1.420 1.300 1.440 3,327,500 4,652,875 1.3983 13.60 12.20 14.20 13.00 14.40 332,750 13.983 -2.86%
2022-05-04 0 1.400 - 1.390 1.400 1.400 5,000 7,000 1.4000 14.00 - 13.90 14.00 14.00 500 14.000 6.87%
2022-05-03 0 1.310 - 1.400 1.300 1.320 55,000 72,000 1.3091 13.10 - 14.00 13.00 13.20 5,500 13.091 -5.76%
2022-04-29 0 1.390 - 1.490 - - 0 0 - 13.90 - 14.90 - - 0 - 0.00%
2022-04-28 0 1.390 1.300 1.490 1.390 1.390 330,000 458,700 1.3900 13.90 13.00 14.90 13.90 13.90 33,000 13.900 0.00%
2022-04-27 0 1.390 1.300 1.480 - - 0 0 - 13.90 13.00 14.80 - - 0 - 0.00%
2022-04-26 0 1.390 1.120 1.400 1.280 1.480 55,000 73,375 1.3341 13.90 11.20 14.00 12.80 14.80 5,500 13.341 2.21%
2022-04-25 0 1.360 1.100 1.400 1.360 1.400 47,500 66,375 1.3974 13.60 11.00 14.00 13.60 14.00 4,750 13.974 -1.45%
2022-04-22 0 1.380 1.250 1.470 1.320 1.470 280,000 397,750 1.4205 13.80 12.50 14.70 13.20 14.70 28,000 14.205 -5.48%
2022-04-21 0 1.460 - 1.470 1.380 1.460 10,000 14,000 1.4000 14.60 - 14.70 13.80 14.60 1,000 14.000 -0.68%
2022-04-20 0 1.470 1.420 1.470 1.330 1.680 550,000 887,700 1.6140 14.70 14.20 14.70 13.30 16.80 55,000 16.140 -16.48%
2022-04-19 0 1.760 - 1.770 1.760 1.790 2,245,000 3,999,325 1.7814 17.60 - 17.70 17.60 17.90 224,500 17.814 0.00%
2022-04-14 0 1.760 1.570 1.760 1.760 1.760 2,500 4,400 1.7600 17.60 15.70 17.60 17.60 17.60 250 17.600 4.76%
2022-04-13 0 1.680 1.650 1.680 1.680 2.090 162,500 297,800 1.8326 16.80 16.50 16.80 16.80 20.90 16,250 18.326 -17.65%
2022-04-12 0 2.040 1.860 2.050 1.900 2.260 375,000 783,775 2.0901 20.40 18.60 20.50 19.00 22.60 37,500 20.901 -12.82%
2022-04-11 0 2.340 2.150 2.340 2.090 2.580 907,500 2,083,650 2.2960 23.40 21.50 23.40 20.90 25.80 90,750 22.960 3.54%
2022-04-08 0 2.260 2.130 2.260 2.020 2.490 1,337,500 3,026,625 2.2629 22.60 21.30 22.60 20.20 24.90 133,750 22.629 11.33%
2022-04-07 0 2.030 1.340 2.030 1.500 2.100 1,767,500 2,795,250 1.5815 20.30 13.40 20.30 15.00 21.00 176,750 15.815 40.97%
2022-04-06 0 1.440 1.300 1.440 1.430 1.480 975,000 1,405,875 1.4419 14.40 13.00 14.40 14.30 14.80 97,500 14.419 -4.00%
2022-04-04 0 1.500 1.290 1.500 1.140 1.600 145,000 176,500 1.2172 15.00 12.90 15.00 11.40 16.00 14,500 12.172 13.64%
2022-04-01 0 1.320 1.120 1.320 1.230 1.410 237,500 312,100 1.3141 13.20 11.20 13.20 12.30 14.10 23,750 13.141 -8.33%
2022-03-31 0 1.440 1.350 1.440 1.400 1.440 82,500 116,000 1.4061 14.40 13.50 14.40 14.00 14.40 8,250 14.061 0.00%
2022-03-30 0 1.440 1.400 1.440 0.790 1.570 145,000 196,575 1.3557 14.40 14.00 14.40 7.900 15.70 14,500 13.557 2.86%
2022-03-29 0 1.400 1.300 1.400 1.400 1.400 17,500 24,500 1.4000 14.00 13.00 14.00 14.00 14.00 1,750 14.000 1.45%
2022-03-28 0 1.380 1.380 1.400 1.370 1.400 52,500 72,125 1.3738 13.80 13.80 14.00 13.70 14.00 5,250 13.738 -2.13%
2022-03-25 0 1.410 - 1.370 1.400 1.420 170,000 238,050 1.4003 14.10 - 13.70 14.00 14.20 17,000 14.003 -2.08%
2022-03-24 0 1.440 0.760 1.440 - - 0 0 - 14.40 7.600 14.40 - - 0 - -0.69%
2022-03-23 0 1.450 0.750 1.440 1.450 1.490 62,500 91,825 1.4692 14.50 7.500 14.40 14.50 14.90 6,250 14.692 -2.68%
2022-03-22 0 1.490 1.380 1.500 1.380 1.490 22,500 32,675 1.4522 14.90 13.80 15.00 13.80 14.90 2,250 14.522 0.68%
2022-03-21 0 1.480 - 1.500 - - 0 0 - 14.80 - 15.00 - - 0 - 0.00%
2022-03-18 0 1.480 - 1.480 - - 0 0 - 14.80 - 14.80 - - 0 - 0.00%
2022-03-17 0 1.480 1.300 1.480 1.490 1.490 12,500 18,625 1.4900 14.80 13.00 14.80 14.90 14.90 1,250 14.900 4.96%
2022-03-16 0 1.410 1.300 1.410 1.280 1.580 95,000 131,550 1.3847 14.10 13.00 14.10 12.80 15.80 9,500 13.847 -14.55%
2022-03-15 0 1.650 - 1.640 1.690 1.690 5,000 8,450 1.6900 16.50 - 16.40 16.90 16.90 500 16.900 -2.94%
2022-03-14 0 1.700 - 1.700 - - 0 0 - 17.00 - 17.00 - - 0 - -1.16%
2022-03-11 0 1.720 0.880 1.720 1.720 1.730 22,500 38,825 1.7256 17.20 8.800 17.20 17.20 17.30 2,250 17.256 -1.15%
2022-03-10 0 1.740 - 1.740 - - 0 0 - 17.40 - 17.40 - - 0 - 0.00%
2022-03-09 0 1.740 - 1.740 - - 0 0 - 17.40 - 17.40 - - 0 - 0.00%
2022-03-08 0 1.740 - 1.740 1.740 1.740 100,000 174,000 1.7400 17.40 - 17.40 17.40 17.40 10,000 17.400 -1.14%
2022-03-07 0 1.760 1.600 1.760 1.600 1.770 57,500 93,200 1.6209 17.60 16.00 17.60 16.00 17.70 5,750 16.209 -2.22%
2022-03-04 0 1.800 1.700 1.800 1.890 1.890 2,500 4,725 1.8900 18.00 17.00 18.00 18.90 18.90 250 18.900 -2.70%
2022-03-03 0 1.850 1.700 1.880 1.700 1.900 585,000 1,024,525 1.7513 18.50 17.00 18.80 17.00 19.00 58,500 17.513 5.11%
2022-03-02 0 1.760 1.760 1.780 1.750 1.850 40,000 71,200 1.7800 17.60 17.60 17.80 17.50 18.50 4,000 17.800 -9.28%
2022-03-01 0 1.940 1.850 2.190 - - 0 0 - 19.40 18.50 21.90 - - 0 - 0.00%
2022-02-28 0 1.940 1.850 1.940 - - 0 0 - 19.40 18.50 19.40 - - 0 - -1.52%
2022-02-25 0 1.970 1.850 1.970 1.980 1.980 2,500 4,950 1.9800 19.70 18.50 19.70 19.80 19.80 250 19.800 -1.01%
2022-02-24 0 1.990 1.980 2.000 - - 2,500 4,975 1.9900 19.90 19.80 20.00 - - 250 19.900 -1.49%
2022-02-23 0 2.020 1.980 2.050 2.030 2.030 5,000 10,150 2.0300 20.20 19.80 20.50 20.30 20.30 500 20.300 -0.49%
2022-02-22 0 2.030 2.010 2.050 2.010 2.060 12,500 25,375 2.0300 20.30 20.10 20.50 20.10 20.60 1,250 20.300 1.00%
2022-02-21 0 2.010 2.010 2.090 2.010 2.040 7,500 15,150 2.0200 20.10 20.10 20.90 20.10 20.40 750 20.200 1.52%
2022-02-18 0 1.980 1.950 2.100 1.950 2.000 47,500 94,225 1.9837 19.80 19.50 21.00 19.50 20.00 4,750 19.837 -3.88%
2022-02-17 0 2.060 2.010 2.090 1.960 2.100 180,000 369,450 2.0525 20.60 20.10 20.90 19.60 21.00 18,000 20.525 0.49%
2022-02-16 0 2.050 2.050 2.080 1.910 2.350 150,000 306,100 2.0407 20.50 20.50 20.80 19.10 23.50 15,000 20.407 -14.58%
2022-02-15 0 2.400 2.100 2.400 - - 0 0 - 24.00 21.00 24.00 - - 0 - -1.64%
2022-02-14 0 2.440 2.100 2.440 2.200 2.440 10,000 22,600 2.2600 24.40 21.00 24.40 22.00 24.40 1,000 22.600 2.52%
2022-02-11 0 2.380 2.180 2.470 2.220 2.380 7,500 17,450 2.3267 23.80 21.80 24.70 22.20 23.80 750 23.267 -4.03%
2022-02-10 0 2.480 2.280 2.480 2.470 2.500 22,500 55,775 2.4789 24.80 22.80 24.80 24.70 25.00 2,250 24.789 7.83%
2022-02-09 0 2.300 2.150 2.500 2.200 2.350 30,000 68,000 2.2667 23.00 21.50 25.00 22.00 23.50 3,000 22.667 -9.45%
2022-02-08 0 2.540 2.270 2.540 2.500 2.550 20,000 50,500 2.5250 25.40 22.70 25.40 25.00 25.50 2,000 25.250 4.96%
2022-02-07 0 2.420 2.310 2.420 2.250 2.700 40,000 98,675 2.4669 24.20 23.10 24.20 22.50 27.00 4,000 24.669 -6.92%
2022-02-04 0 2.600 2.470 2.600 2.680 2.680 7,500 19,400 2.5867 26.00 24.70 26.00 26.80 26.80 750 25.867 2.77%
2022-01-31 0 2.530 2.200 2.530 2.520 2.600 27,500 69,925 2.5427 25.30 22.00 25.30 25.20 26.00 2,750 25.427 5.42%
2022-01-28 0 2.400 2.260 2.400 2.400 2.400 57,500 138,000 2.4000 24.00 22.60 24.00 24.00 24.00 5,750 24.000 4.35%
2022-01-27 0 2.300 2.200 2.300 2.170 2.300 72,500 161,575 2.2286 23.00 22.00 23.00 21.70 23.00 7,250 22.286 15.00%
2022-01-26 0 2.000 1.900 2.000 2.000 2.000 10,000 20,000 2.0000 20.00 19.00 20.00 20.00 20.00 1,000 20.000 -4.76%
2022-01-25 0 2.100 2.100 2.200 - - 0 0 - 21.00 21.00 22.00 - - 0 - 0.00%
2022-01-24 0 2.100 - 2.200 2.100 2.100 7,500 15,750 2.1000 21.00 - 22.00 21.00 21.00 750 21.000 0.00%
2022-01-21 0 2.100 2.100 2.250 2.100 2.250 565,000 1,255,000 2.2212 21.00 21.00 22.50 21.00 22.50 56,500 22.212 -4.55%
2022-01-20 0 2.200 2.100 2.230 2.200 2.250 40,000 88,800 2.2200 22.00 21.00 22.30 22.00 22.50 4,000 22.200 0.46%
2022-01-19 0 2.190 2.100 2.300 2.190 2.190 5,000 10,950 2.1900 21.90 21.00 23.00 21.90 21.90 500 21.900 0.00%
2022-01-18 0 2.190 2.010 2.190 2.000 2.340 27,500 59,300 2.1564 21.90 20.10 21.90 20.00 23.40 2,750 21.564 -4.37%
2022-01-17 0 2.290 2.200 2.290 2.380 2.380 5,000 11,900 2.3800 22.90 22.00 22.90 23.80 23.80 500 23.800 -0.43%
2022-01-14 0 2.300 2.200 2.300 2.120 2.300 87,500 195,775 2.2374 23.00 22.00 23.00 21.20 23.00 8,750 22.374 8.49%
2022-01-13 0 2.120 1.960 2.120 - - 0 0 - 21.20 19.60 21.20 - - 0 - 0.00%
2022-01-12 0 2.120 1.960 2.120 2.000 2.130 47,500 95,900 2.0189 21.20 19.60 21.20 20.00 21.30 4,750 20.189 -1.40%
2022-01-11 0 2.150 1.960 2.300 2.150 2.300 77,500 174,375 2.2500 21.50 19.60 23.00 21.50 23.00 7,750 22.500 -4.44%
2022-01-10 0 2.250 2.180 2.350 2.110 2.290 195,000 433,475 2.2229 22.50 21.80 23.50 21.10 22.90 19,500 22.229 3.21%
2022-01-07 0 2.180 2.010 2.190 2.000 2.210 107,500 226,150 2.1037 21.80 20.10 21.90 20.00 22.10 10,750 21.037 4.81%
2022-01-06 0 2.080 2.000 2.200 1.860 2.100 5,192,500 10,431,300 2.0089 20.80 20.00 22.00 18.60 21.00 519,250 20.089 4.00%
2022-01-05 0 2.000 1.850 2.000 1.840 2.000 2,167,500 4,333,950 1.9995 20.00 18.50 20.00 18.40 20.00 216,750 19.995 0.50%
2022-01-04 0 1.990 1.750 1.990 1.850 1.990 10,000 19,550 1.9550 19.90 17.50 19.90 18.50 19.90 1,000 19.550 0.00%
2022-01-03 0 1.990 1.850 2.000 1.990 2.080 37,500 76,025 2.0273 19.90 18.50 20.00 19.90 20.80 3,750 20.273 -2.93%
2021-12-31 0 2.050 1.920 2.050 2.050 2.050 2,500 5,125 2.0500 20.50 19.20 20.50 20.50 20.50 250 20.500 6.77%
2021-12-30 0 1.920 1.920 2.100 1.900 1.950 15,000 29,175 1.9450 19.20 19.20 21.00 19.00 19.50 1,500 19.450 -8.57%
2021-12-29 0 2.100 1.950 2.100 2.010 2.210 5,000 10,550 2.1100 21.00 19.50 21.00 20.10 22.10 500 21.100 -4.55%
2021-12-28 0 2.200 2.000 2.200 2.210 2.210 30,000 66,300 2.2100 22.00 20.00 22.00 22.10 22.10 3,000 22.100 -0.90%
2021-12-24 0 2.220 2.220 2.340 - - 0 0 - 22.20 22.20 23.40 - - 0 - 0.91%
2021-12-23 0 2.200 2.000 2.200 2.000 2.230 35,000 72,125 2.0607 22.00 20.00 22.00 20.00 22.30 3,500 20.607 0.46%
2021-12-22 0 2.190 2.050 2.190 2.190 2.190 22,500 49,200 2.1867 21.90 20.50 21.90 21.90 21.90 2,250 21.867 0.46%
2021-12-21 0 2.180 2.180 2.340 2.180 2.380 10,000 22,550 2.2550 21.80 21.80 23.40 21.80 23.80 1,000 22.550 -8.40%
2021-12-20 0 2.380 2.300 2.380 - - 0 0 - 23.80 23.00 23.80 - - 0 - 0.00%
2021-12-17 0 2.380 2.360 2.380 2.280 2.450 112,500 261,925 2.3282 23.80 23.60 23.80 22.80 24.50 11,250 23.282 0.00%
2021-12-16 0 2.380 2.320 2.380 2.160 2.400 175,000 417,350 2.3849 23.80 23.20 23.80 21.60 24.00 17,500 23.849 11.21%
2021-12-15 0 2.140 2.010 2.140 - - 0 0 - 21.40 20.10 21.40 - - 0 - -0.47%
2021-12-14 0 2.150 2.010 2.150 2.160 2.160 10,000 21,600 2.1600 21.50 20.10 21.50 21.60 21.60 1,000 21.600 -1.38%
2021-12-13 0 2.180 2.010 2.180 - - 0 0 - 21.80 20.10 21.80 - - 0 - 0.00%
2021-12-10 0 2.180 2.050 2.180 2.040 2.180 67,500 141,175 2.0915 21.80 20.50 21.80 20.40 21.80 6,750 20.915 3.81%
2021-12-09 0 2.100 2.100 2.200 2.100 2.100 15,000 31,500 2.1000 21.00 21.00 22.00 21.00 21.00 1,500 21.000 0.48%
2021-12-08 0 2.090 2.000 2.090 2.090 2.100 7,500 15,725 2.0967 20.90 20.00 20.90 20.90 21.00 750 20.967 -0.48%
2021-12-07 0 2.100 1.990 2.100 2.000 2.100 5,000 10,250 2.0500 21.00 19.90 21.00 20.00 21.00 500 20.500 0.00%
2021-12-06 0 2.100 1.980 2.100 1.800 2.100 67,500 133,600 1.9793 21.00 19.80 21.00 18.00 21.00 6,750 19.793 -0.47%
2021-12-03 0 2.110 1.980 2.110 2.060 2.220 90,000 188,675 2.0964 21.10 19.80 21.10 20.60 22.20 9,000 20.964 -2.76%
2021-12-02 0 2.170 2.150 2.290 2.170 2.290 167,500 370,650 2.2128 21.70 21.50 22.90 21.70 22.90 16,750 22.128 -8.44%
2021-12-01 0 2.370 2.370 2.480 2.360 2.360 2,500 5,900 2.3600 23.70 23.70 24.80 23.60 23.60 250 23.600 -0.42%
2021-11-30 0 2.380 2.380 2.480 2.350 2.650 22,500 55,550 2.4689 23.80 23.80 24.80 23.50 26.50 2,250 24.689 3.03%
2021-11-29 0 2.310 2.310 2.350 2.300 2.650 70,000 164,275 2.3468 23.10 23.10 23.50 23.00 26.50 7,000 23.468 -6.48%
2021-11-26 0 2.470 2.380 2.500 2.470 2.630 57,500 143,350 2.4930 24.70 23.80 25.00 24.70 26.30 5,750 24.930 -3.89%
2021-11-25 0 2.570 2.500 2.570 2.500 2.590 40,000 101,875 2.5469 25.70 25.00 25.70 25.00 25.90 4,000 25.469 5.76%
2021-11-24 0 2.430 2.410 2.460 2.320 2.570 477,500 1,158,075 2.4253 24.30 24.10 24.60 23.20 25.70 47,750 24.253 -2.02%
2021-11-23 0 2.480 2.460 2.480 2.490 2.880 902,500 2,368,975 2.6249 24.80 24.60 24.80 24.90 28.80 90,250 26.249 -14.19%
2021-11-22 0 2.890 2.800 2.970 2.760 2.990 470,000 1,348,325 2.8688 28.90 28.00 29.70 27.60 29.90 47,000 28.688 -3.02%
2021-11-19 0 2.980 2.930 2.980 2.920 3.000 457,500 1,350,325 2.9515 29.80 29.30 29.80 29.20 30.00 45,750 29.515 -0.33%
2021-11-18 0 2.990 2.950 2.990 2.940 3.050 505,000 1,509,675 2.9895 29.90 29.50 29.90 29.40 30.50 50,500 29.895 0.00%
2021-11-17 0 2.990 2.960 2.990 2.940 3.090 42,500 126,000 2.9647 29.90 29.60 29.90 29.40 30.90 4,250 29.647 0.67%
2021-11-16 0 2.970 2.930 2.980 2.930 3.000 135,000 402,100 2.9785 29.70 29.30 29.80 29.30 30.00 13,500 29.785 0.00%
2021-11-15 0 2.970 2.920 2.970 2.710 3.000 330,000 966,825 2.9298 29.70 29.20 29.70 27.10 30.00 33,000 29.298 6.83%
2021-11-12 0 2.780 2.690 2.790 2.670 2.950 180,000 500,075 2.7782 27.80 26.90 27.90 26.70 29.50 18,000 27.782 -0.71%
2021-11-11 0 2.800 2.750 2.810 2.800 2.990 25,000 72,450 2.8980 28.00 27.50 28.10 28.00 29.90 2,500 28.980 0.72%
2021-11-10 0 2.780 2.780 2.850 2.730 2.890 250,000 691,175 2.7647 27.80 27.80 28.50 27.30 28.90 25,000 27.647 1.09%
2021-11-09 0 2.750 2.700 2.820 2.580 3.100 85,000 224,700 2.6435 27.50 27.00 28.20 25.80 31.00 8,500 26.435 0.73%
2021-11-08 0 2.730 2.560 2.750 2.620 2.740 235,000 631,100 2.6855 27.30 25.60 27.50 26.20 27.40 23,500 26.855 -0.73%
2021-11-05 0 2.750 2.620 2.750 2.450 2.850 65,000 168,675 2.5950 27.50 26.20 27.50 24.50 28.50 6,500 25.950 8.70%
2021-11-04 0 2.530 2.480 2.560 2.450 2.680 152,500 390,900 2.5633 25.30 24.80 25.60 24.50 26.80 15,250 25.633 -5.95%
2021-11-03 0 2.690 2.680 2.690 2.690 2.750 77,500 209,125 2.6984 26.90 26.80 26.90 26.90 27.50 7,750 26.984 -2.18%
2021-11-02 0 2.750 2.750 2.780 2.740 2.840 182,500 509,200 2.7901 27.50 27.50 27.80 27.40 28.40 18,250 27.901 -3.85%
2021-11-01 0 2.860 2.750 2.870 2.750 2.960 152,500 432,125 2.8336 28.60 27.50 28.70 27.50 29.60 15,250 28.336 2.88%
2021-10-29 0 2.780 2.710 2.900 2.770 2.990 835,000 2,425,475 2.9048 27.80 27.10 29.00 27.70 29.90 83,500 29.048 -6.08%
2021-10-28 0 2.960 2.870 2.960 2.820 2.960 760,000 2,159,275 2.8412 29.60 28.70 29.60 28.20 29.60 76,000 28.412 2.07%
2021-10-27 0 2.900 2.850 2.900 2.850 2.960 717,500 2,094,800 2.9196 29.00 28.50 29.00 28.50 29.60 71,750 29.196 0.00%
2021-10-26 0 2.900 2.870 2.900 2.860 2.970 712,500 2,081,450 2.9213 29.00 28.70 29.00 28.60 29.70 71,250 29.213 -1.69%
2021-10-25 0 2.950 2.900 2.960 2.930 3.000 1,212,500 3,585,700 2.9573 29.50 29.00 29.60 29.30 30.00 121,250 29.573 -0.67%
2021-10-22 0 2.970 2.970 2.980 2.920 2.990 687,500 2,037,350 2.9634 29.70 29.70 29.80 29.20 29.90 68,750 29.634 -1.00%
2021-10-21 0 3.000 2.840 3.000 2.820 3.050 740,000 2,167,625 2.9292 30.00 28.40 30.00 28.20 30.50 74,000 29.292 -0.99%
2021-10-20 0 3.030 2.970 3.030 2.970 3.120 690,000 2,108,750 3.0562 30.30 29.70 30.30 29.70 31.20 69,000 30.562 -1.94%
2021-10-19 0 3.090 3.020 3.100 3.000 3.190 662,500 2,054,550 3.1012 30.90 30.20 31.00 30.00 31.90 66,250 31.012 -0.32%
2021-10-18 0 3.100 3.090 3.160 3.100 3.240 1,917,500 6,002,675 3.1305 31.00 30.90 31.60 31.00 32.40 191,750 31.305 -2.82%
2021-10-15 0 3.190 3.080 3.190 3.060 3.260 690,000 2,178,150 3.1567 31.90 30.80 31.90 30.60 32.60 69,000 31.567 1.27%
2021-10-12 0 3.150 3.090 3.160 3.100 3.170 645,000 2,017,425 3.1278 31.50 30.90 31.60 31.00 31.70 64,500 31.278 0.96%
2021-10-11 0 3.120 3.120 3.160 3.110 3.210 642,500 2,018,475 3.1416 31.20 31.20 31.60 31.10 32.10 64,250 31.416 -1.27%
2021-10-08 0 3.160 3.140 3.180 3.140 3.380 640,000 2,058,900 3.2170 31.60 31.40 31.80 31.40 33.80 64,000 32.170 -3.66%
2021-10-07 0 3.280 3.190 3.300 3.140 3.310 677,500 2,174,850 3.2101 32.80 31.90 33.00 31.40 33.10 67,750 32.101 3.47%
2021-10-06 0 3.170 3.110 3.170 3.100 3.200 655,000 2,078,375 3.1731 31.70 31.10 31.70 31.00 32.00 65,500 31.731 -0.31%
2021-10-05 0 3.180 3.100 3.180 3.100 3.180 655,000 2,065,350 3.1532 31.80 31.00 31.80 31.00 31.80 65,500 31.532 0.00%
2021-10-04 0 3.180 3.150 3.180 3.100 3.280 640,000 2,047,200 3.1988 31.80 31.50 31.80 31.00 32.80 64,000 31.988 -0.62%
2021-09-30 0 3.200 3.100 3.220 3.100 3.470 1,117,500 3,531,700 3.1604 32.00 31.00 32.20 31.00 34.70 111,750 31.604 0.00%
2021-09-29 0 3.200 3.090 3.200 3.030 3.200 662,500 2,050,900 3.0957 32.00 30.90 32.00 30.30 32.00 66,250 30.957 4.92%
2021-09-28 0 3.050 3.050 3.060 2.910 3.100 847,500 2,560,650 3.0214 30.50 30.50 30.60 29.10 31.00 84,750 30.214 1.67%
2021-09-27 0 3.000 2.820 3.000 2.820 3.030 240,000 692,800 2.8867 30.00 28.20 30.00 28.20 30.30 24,000 28.867 5.63%
2021-09-24 0 2.840 2.980 3.000 2.780 2.840 220,000 617,250 2.8057 28.40 29.80 30.00 27.80 28.40 22,000 28.057 0.71%
2021-09-23 0 2.820 2.810 2.910 2.820 3.100 205,000 599,025 2.9221 28.20 28.10 29.10 28.20 31.00 20,500 29.221 -6.62%
2021-09-21 0 3.020 2.880 3.060 2.870 3.070 242,500 711,800 2.9353 30.20 28.80 30.60 28.70 30.70 24,250 29.353 3.78%
2021-09-20 0 2.910 2.760 2.890 2.760 2.960 267,500 769,225 2.8756 29.10 27.60 28.90 27.60 29.60 26,750 28.756 -3.00%
2021-09-17 0 3.000 2.950 3.040 2.970 3.180 750,000 2,297,525 3.0634 30.00 29.50 30.40 29.70 31.80 75,000 30.634 -1.96%
2021-09-16 0 3.060 3.050 3.170 2.870 3.610 632,500 2,037,150 3.2208 30.60 30.50 31.70 28.70 36.10 63,250 32.208 6.25%
2021-09-15 0 2.880 2.700 2.880 2.700 2.880 377,500 1,046,625 2.7725 28.80 27.00 28.80 27.00 28.80 37,750 27.725 1.77%
2021-09-14 0 2.830 2.650 2.830 2.790 3.000 240,000 686,125 2.8589 28.30 26.50 28.30 27.90 30.00 24,000 28.589 -5.67%
2021-09-13 0 3.000 2.800 3.000 2.950 3.080 1,690,000 5,043,550 2.9843 30.00 28.00 30.00 29.50 30.80 169,000 29.843 -2.60%
2021-09-10 0 3.080 3.080 3.120 3.080 3.250 192,500 603,575 3.1355 30.80 30.80 31.20 30.80 32.50 19,250 31.355 -2.22%
2021-09-09 0 3.150 3.000 3.150 3.000 3.150 202,500 627,000 3.0963 31.50 30.00 31.50 30.00 31.50 20,250 30.963 1.61%
2021-09-08 0 3.100 3.020 3.100 3.000 3.260 487,500 1,515,975 3.1097 31.00 30.20 31.00 30.00 32.60 48,750 31.097 -4.91%
2021-09-07 0 3.260 3.240 3.290 3.260 3.300 170,000 557,875 3.2816 32.60 32.40 32.90 32.60 33.00 17,000 32.816 -1.21%
2021-09-06 0 3.300 3.210 3.300 3.300 3.350 152,500 507,500 3.3279 33.00 32.10 33.00 33.00 33.50 15,250 33.279 -1.49%
2021-09-03 0 3.350 3.300 3.360 3.330 3.380 150,000 504,125 3.3608 33.50 33.00 33.60 33.30 33.80 15,000 33.608 -1.18%
2021-09-02 0 3.390 3.160 3.400 3.390 3.440 420,000 1,428,800 3.4019 33.90 31.60 34.00 33.90 34.40 42,000 34.019 -0.88%
2021-09-01 0 3.420 3.160 3.420 3.390 3.440 405,000 1,379,975 3.4073 34.20 31.60 34.20 33.90 34.40 40,500 34.073 -0.87%
2021-08-31 0 3.450 3.360 3.450 3.380 3.470 817,500 2,787,375 3.4096 34.50 33.60 34.50 33.80 34.70 81,750 34.096 2.07%
2021-08-30 0 3.380 3.210 3.390 3.380 3.430 352,500 1,194,650 3.3891 33.80 32.10 33.90 33.80 34.30 35,250 33.891 0.90%
2021-08-27 0 3.350 3.350 3.400 3.260 3.400 282,500 943,075 3.3383 33.50 33.50 34.00 32.60 34.00 28,250 33.383 0.00%
2021-08-26 0 3.350 3.220 3.380 3.300 3.380 157,500 529,000 3.3587 33.50 32.20 33.80 33.00 33.80 15,750 33.587 -1.47%
2021-08-25 0 3.400 3.330 3.400 3.330 3.440 277,500 937,650 3.3789 34.00 33.30 34.00 33.30 34.40 27,750 33.789 0.59%
2021-08-24 0 3.380 3.210 3.460 3.160 3.450 260,000 872,325 3.3551 33.80 32.10 34.60 31.60 34.50 26,000 33.551 6.96%
2021-08-23 0 3.160 - 3.310 3.160 3.340 167,500 551,300 3.2913 31.60 - 33.10 31.60 33.40 16,750 32.913 -2.77%
2021-08-20 0 3.250 3.210 3.320 3.250 3.340 165,000 542,950 3.2906 32.50 32.10 33.20 32.50 33.40 16,500 32.906 -1.52%
2021-08-19 0 3.300 3.210 3.320 3.230 3.420 160,000 534,175 3.3386 33.00 32.10 33.20 32.30 34.20 16,000 33.386 -2.94%
2021-08-18 0 3.400 3.210 3.510 3.300 3.400 127,500 428,325 3.3594 34.00 32.10 35.10 33.00 34.00 12,750 33.594 -4.49%
2021-08-17 0 3.560 3.340 3.570 3.560 3.590 147,500 528,925 3.5859 35.60 33.40 35.70 35.60 35.90 14,750 35.859 -0.28%
2021-08-16 0 3.570 3.500 3.570 3.570 3.650 202,500 732,100 3.6153 35.70 35.00 35.70 35.70 36.50 20,250 36.153 -2.19%
2021-08-13 0 3.650 3.580 3.650 3.580 3.680 202,500 740,800 3.6583 36.50 35.80 36.50 35.80 36.80 20,250 36.583 -1.35%
2021-08-12 0 3.700 3.640 3.700 3.600 3.700 720,000 2,618,950 3.6374 37.00 36.40 37.00 36.00 37.00 72,000 36.374 -1.33%
2021-08-11 0 3.750 3.550 3.750 3.500 3.800 497,500 1,825,475 3.6693 37.50 35.50 37.50 35.00 38.00 49,750 36.693 -1.32%
2021-08-10 0 3.800 3.600 3.800 3.470 3.860 327,500 1,208,300 3.6895 38.00 36.00 38.00 34.70 38.60 32,750 36.895 -1.55%
2021-08-09 0 3.860 3.740 3.860 3.510 3.880 2,572,500 9,143,975 3.5545 38.60 37.40 38.60 35.10 38.80 257,250 35.545 8.43%
2021-08-06 0 3.560 3.500 3.600 3.410 3.580 187,500 653,950 3.4877 35.60 35.00 36.00 34.10 35.80 18,750 34.877 3.49%
2021-08-05 0 3.440 3.370 3.440 3.390 3.500 167,500 576,600 3.4424 34.40 33.70 34.40 33.90 35.00 16,750 34.424 1.47%
2021-08-04 0 3.390 3.380 3.410 3.380 3.490 745,000 2,571,325 3.4514 33.90 33.80 34.10 33.80 34.90 74,500 34.514 -1.45%
2021-08-03 0 3.440 3.330 3.440 3.210 3.480 427,500 1,406,500 3.2901 34.40 33.30 34.40 32.10 34.80 42,750 32.901 -1.71%
2021-08-02 0 3.500 3.490 3.530 3.440 3.690 172,500 606,600 3.5165 35.00 34.90 35.30 34.40 36.90 17,250 35.165 -4.63%
2021-07-30 0 3.670 3.460 3.670 3.450 3.980 252,500 903,900 3.5798 36.70 34.60 36.70 34.50 39.80 25,250 35.798 -1.61%
2021-07-29 0 3.730 3.610 3.730 3.540 3.880 682,500 2,541,000 3.7231 37.30 36.10 37.30 35.40 38.80 68,250 37.231 5.37%
2021-07-28 0 3.540 3.510 3.550 2.990 3.560 572,500 1,849,800 3.2311 35.40 35.10 35.50 29.90 35.60 57,250 32.311 20.82%
2021-07-27 0 2.930 2.920 2.930 2.860 3.000 860,000 2,548,700 2.9636 29.30 29.20 29.30 28.60 30.00 86,000 29.636 4.64%
2021-07-26 0 2.800 2.700 2.800 2.740 2.840 297,500 829,900 2.7896 28.00 27.00 28.00 27.40 28.40 29,750 27.896 -0.71%
2021-07-23 0 2.820 2.800 2.850 2.780 2.820 195,000 547,075 2.8055 28.20 28.00 28.50 27.80 28.20 19,500 28.055 0.00%
2021-07-22 0 2.820 2.760 2.830 2.750 2.840 212,500 596,800 2.8085 28.20 27.60 28.30 27.50 28.40 21,250 28.085 2.17%
2021-07-21 0 2.760 2.740 2.800 2.760 2.830 232,500 647,350 2.7843 27.60 27.40 28.00 27.60 28.30 23,250 27.843 -2.47%
2021-07-20 0 2.830 2.600 2.830 2.790 2.870 212,500 599,625 2.8218 28.30 26.00 28.30 27.90 28.70 21,250 28.218 -0.35%
2021-07-19 0 2.840 2.800 2.890 2.810 2.980 235,000 670,675 2.8539 28.40 28.00 28.90 28.10 29.80 23,500 28.539 1.43%
2021-07-16 0 2.800 2.780 2.800 2.760 2.800 242,500 675,875 2.7871 28.00 27.80 28.00 27.60 28.00 24,250 27.871 0.72%
2021-07-15 0 2.780 2.720 2.790 2.780 2.820 225,000 630,875 2.8039 27.80 27.20 27.90 27.80 28.20 22,500 28.039 0.36%
2021-07-14 0 2.770 2.720 2.790 2.760 2.790 217,500 603,025 2.7725 27.70 27.20 27.90 27.60 27.90 21,750 27.725 0.73%
2021-07-13 0 2.750 2.680 2.770 2.740 2.750 200,000 548,050 2.7403 27.50 26.80 27.70 27.40 27.50 20,000 27.403 0.00%
2021-07-12 0 2.750 2.500 2.760 2.680 2.860 240,000 654,750 2.7281 27.50 25.00 27.60 26.80 28.60 24,000 27.281 3.00%
2021-07-09 0 2.670 2.530 2.670 2.660 2.690 212,500 569,475 2.6799 26.70 25.30 26.70 26.60 26.90 21,250 26.799 -1.11%
2021-07-08 0 2.700 2.550 2.700 2.650 2.760 237,500 643,100 2.7078 27.00 25.50 27.00 26.50 27.60 23,750 27.078 0.00%
2021-07-07 0 2.700 2.570 2.810 2.470 2.700 290,000 753,400 2.5979 27.00 25.70 28.10 24.70 27.00 29,000 25.979 7.14%
2021-07-06 0 2.520 2.480 2.520 2.400 2.650 360,000 909,425 2.5262 25.20 24.80 25.20 24.00 26.50 36,000 25.262 -2.70%
2021-07-05 0 2.590 2.480 2.590 2.450 2.820 592,500 1,522,875 2.5703 25.90 24.80 25.90 24.50 28.20 59,250 25.703 -6.16%
2021-07-02 0 2.760 2.710 2.760 2.690 2.860 345,000 937,450 2.7172 27.60 27.10 27.60 26.90 28.60 34,500 27.172 -4.17%
2021-06-30 0 2.880 2.700 2.880 2.750 2.880 245,000 693,125 2.8291 28.80 27.00 28.80 27.50 28.80 24,500 28.291 2.86%
2021-06-29 0 2.800 2.740 2.800 2.740 2.820 267,500 744,125 2.7818 28.00 27.40 28.00 27.40 28.20 26,750 27.818 -1.06%
2021-06-28 0 2.830 2.650 2.830 2.700 2.830 262,500 728,400 2.7749 28.30 26.50 28.30 27.00 28.30 26,250 27.749 -1.39%
2021-06-25 0 2.870 2.730 2.870 2.800 2.900 267,500 761,100 2.8452 28.70 27.30 28.70 28.00 29.00 26,750 28.452 -1.37%
2021-06-24 0 2.910 2.750 2.950 2.600 3.040 662,500 1,907,975 2.8800 29.10 27.50 29.50 26.00 30.40 66,250 28.800 -5.21%
2021-06-23 0 3.070 3.000 3.110 2.960 3.230 420,000 1,268,975 3.0214 30.70 30.00 31.10 29.60 32.30 42,000 30.214 -5.25%
2021-06-22 0 3.240 3.160 3.240 3.180 3.390 217,500 711,250 3.2701 32.40 31.60 32.40 31.80 33.90 21,750 32.701 -1.52%
2021-06-21 0 3.290 3.140 3.300 3.140 3.340 240,000 775,625 3.2318 32.90 31.40 33.00 31.40 33.40 24,000 32.318 -0.30%
2021-06-18 0 3.300 3.260 3.300 3.290 3.330 162,500 536,100 3.2991 33.00 32.60 33.00 32.90 33.30 16,250 32.991 0.30%
2021-06-17 0 3.290 3.280 3.290 3.260 3.300 185,000 607,950 3.2862 32.90 32.80 32.90 32.60 33.00 18,500 32.862 -0.30%
2021-06-16 0 3.300 3.260 3.320 3.300 3.400 167,500 558,850 3.3364 33.00 32.60 33.20 33.00 34.00 16,750 33.364 -2.08%
2021-06-15 0 3.370 3.220 3.370 3.310 3.370 207,500 697,675 3.3623 33.70 32.20 33.70 33.10 33.70 20,750 33.623 0.00%
2021-06-11 0 3.370 3.320 3.400 3.310 3.420 212,500 716,375 3.3712 33.70 33.20 34.00 33.10 34.20 21,250 33.712 -0.88%
2021-06-10 0 3.400 3.280 3.420 3.260 3.400 372,500 1,229,625 3.3010 34.00 32.80 34.20 32.60 34.00 37,250 33.010 1.19%
2021-06-09 0 3.360 3.310 3.430 3.250 3.400 357,500 1,196,350 3.3464 33.60 33.10 34.30 32.50 34.00 35,750 33.464 -2.61%
2021-06-08 0 3.450 3.350 3.460 3.400 3.490 177,500 615,225 3.4661 34.50 33.50 34.60 34.00 34.90 17,750 34.661 0.29%
2021-06-07 0 3.440 3.440 3.450 3.350 3.460 247,500 846,525 3.4203 34.40 34.40 34.50 33.50 34.60 24,750 34.203 1.47%
2021-06-04 0 3.390 3.380 3.390 3.300 3.390 217,500 727,300 3.3439 33.90 33.80 33.90 33.00 33.90 21,750 33.439 0.59%
2021-06-03 0 3.370 3.340 3.370 3.260 3.450 470,000 1,580,050 3.3618 33.70 33.40 33.70 32.60 34.50 47,000 33.618 -2.88%
2021-06-02 0 3.470 3.380 3.480 3.380 3.650 840,000 2,882,825 3.4319 34.70 33.80 34.80 33.80 36.50 84,000 34.319 -3.61%
2021-06-01 0 3.600 3.570 3.600 3.490 3.650 477,500 1,705,825 3.5724 36.00 35.70 36.00 34.90 36.50 47,750 35.724 -2.17%
2021-05-31 0 3.680 3.580 3.680 3.510 3.830 485,000 1,751,525 3.6114 36.80 35.80 36.80 35.10 38.30 48,500 36.114 -3.92%
2021-05-28 0 3.830 3.650 3.870 3.690 3.890 215,000 814,450 3.7881 38.30 36.50 38.70 36.90 38.90 21,500 37.881 -1.29%
2021-05-27 0 3.880 3.850 3.880 3.870 3.940 222,500 865,750 3.8910 38.80 38.50 38.80 38.70 39.40 22,250 38.910 -1.52%
2021-05-26 0 3.940 3.850 3.940 3.900 4.050 170,000 675,200 3.9718 39.40 38.50 39.40 39.00 40.50 17,000 39.718 -3.43%
2021-05-25 0 4.080 4.000 4.080 3.990 4.080 152,500 616,350 4.0416 40.80 40.00 40.80 39.90 40.80 15,250 40.416 -0.49%
2021-05-24 0 4.100 4.010 4.140 4.030 4.110 237,500 967,200 4.0724 41.00 40.10 41.40 40.30 41.10 23,750 40.724 0.24%
2021-05-21 0 4.090 3.960 4.100 3.990 4.090 147,500 595,275 4.0358 40.90 39.60 41.00 39.90 40.90 14,750 40.358 0.99%
2021-05-20 0 4.050 3.950 4.040 3.990 4.130 167,500 678,600 4.0513 40.50 39.50 40.40 39.90 41.30 16,750 40.513 -1.22%
2021-05-18 0 4.100 4.100 4.120 4.060 4.140 169,500 694,840 4.0994 41.00 41.00 41.20 40.60 41.40 16,950 40.994 -0.73%
2021-05-17 0 4.130 4.070 4.140 4.050 4.150 162,500 668,150 4.1117 41.30 40.70 41.40 40.50 41.50 16,250 41.117 0.98%
2021-05-14 0 4.090 3.930 4.090 3.970 4.090 192,500 776,500 4.0338 40.90 39.30 40.90 39.70 40.90 19,250 40.338 2.25%
2021-05-13 0 4.000 3.920 4.000 3.940 4.040 477,500 1,906,175 3.9920 40.00 39.20 40.00 39.40 40.40 47,750 39.920 1.01%
2021-05-12 0 3.960 3.940 4.060 3.900 4.300 347,500 1,424,075 4.0981 39.60 39.40 40.60 39.00 43.00 34,750 40.981 -3.41%
2021-05-11 0 4.100 3.980 4.100 3.810 4.180 350,000 1,386,125 3.9604 41.00 39.80 41.00 38.10 41.80 35,000 39.604 -0.73%
2021-05-10 0 4.130 4.120 4.230 3.920 4.230 367,500 1,496,150 4.0712 41.30 41.20 42.30 39.20 42.30 36,750 40.712 5.36%
2021-05-07 0 3.920 3.910 3.920 3.830 3.920 520,000 2,015,600 3.8762 39.20 39.10 39.20 38.30 39.20 52,000 38.762 0.26%
2021-05-06 0 3.910 3.910 3.920 3.900 4.060 465,000 1,825,825 3.9265 39.10 39.10 39.20 39.00 40.60 46,500 39.265 1.03%
2021-05-05 0 3.870 3.870 3.970 3.850 3.930 430,000 1,666,425 3.8754 38.70 38.70 39.70 38.50 39.30 43,000 38.754 -0.51%
2021-05-04 0 3.890 3.880 3.950 3.720 4.000 280,000 1,092,475 3.9017 38.90 38.80 39.50 37.20 40.00 28,000 39.017 -2.26%
2021-05-03 0 3.980 3.950 3.980 3.960 4.060 222,500 895,150 4.0231 39.80 39.50 39.80 39.60 40.60 22,250 40.231 -1.00%
2021-04-30 0 4.020 4.020 4.040 3.670 4.040 900,000 3,454,900 3.8388 40.20 40.20 40.40 36.70 40.40 90,000 38.388 6.35%
2021-04-29 0 3.780 3.670 3.790 3.500 3.790 377,500 1,379,875 3.6553 37.80 36.70 37.90 35.00 37.90 37,750 36.553 0.27%
2021-04-28 0 3.770 3.750 3.770 3.750 3.860 212,500 808,825 3.8062 37.70 37.50 37.70 37.50 38.60 21,250 38.062 -2.58%
2021-04-27 0 3.870 3.800 3.880 3.840 3.910 192,500 747,750 3.8844 38.70 38.00 38.80 38.40 39.10 19,250 38.844 -0.77%
2021-04-26 0 3.900 3.880 3.900 3.890 4.020 317,500 1,257,875 3.9618 39.00 38.80 39.00 38.90 40.20 31,750 39.618 -2.74%
2021-04-23 0 4.010 3.870 4.120 3.850 4.170 357,500 1,436,475 4.0181 40.10 38.70 41.20 38.50 41.70 35,750 40.181 -1.96%
2021-04-22 0 4.090 4.060 4.100 3.680 4.150 420,000 1,687,175 4.0171 40.90 40.60 41.00 36.80 41.50 42,000 40.171 11.14%
2021-04-21 0 3.680 3.660 3.680 3.660 3.820 572,500 2,148,400 3.7527 36.80 36.60 36.80 36.60 38.20 57,250 37.527 -5.40%
2021-04-20 0 3.890 3.850 3.900 3.660 3.950 328,000 1,242,880 3.7893 38.90 38.50 39.00 36.60 39.50 32,800 37.893 -2.51%
2021-04-19 0 3.990 3.980 3.990 3.990 4.110 245,000 985,975 4.0244 39.90 39.80 39.90 39.90 41.10 24,500 40.244 -3.86%
2021-04-16 0 4.150 4.080 4.150 4.100 4.200 237,500 991,350 4.1741 41.50 40.80 41.50 41.00 42.00 23,750 41.741 -0.72%
2021-04-15 0 4.180 4.100 4.180 4.100 4.380 245,000 1,033,825 4.2197 41.80 41.00 41.80 41.00 43.80 24,500 42.197 -2.11%
2021-04-14 0 4.270 4.200 4.280 4.180 4.640 592,500 2,549,250 4.3025 42.70 42.00 42.80 41.80 46.40 59,250 43.025 -7.97%
2021-04-13 0 4.640 4.470 4.650 4.430 4.800 306,500 1,392,835 4.5443 46.40 44.70 46.50 44.30 48.00 30,650 45.443 -1.28%
2021-04-12 0 4.700 4.600 4.700 4.400 5.080 532,500 2,500,975 4.6967 47.00 46.00 47.00 44.00 50.80 53,250 46.967 -6.56%
2021-04-09 0 5.030 4.970 5.080 4.960 5.120 247,500 1,251,550 5.0568 50.30 49.70 50.80 49.60 51.20 24,750 50.568 -1.37%
2021-04-08 0 5.100 5.040 5.100 4.970 5.150 822,500 4,147,975 5.0431 51.00 50.40 51.00 49.70 51.50 82,250 50.431 0.20%
2021-04-07 0 5.090 5.010 5.090 4.980 5.190 285,000 1,449,875 5.0873 50.90 50.10 50.90 49.80 51.90 28,500 50.873 1.19%
2021-04-01 0 5.030 5.040 5.060 5.020 5.130 146,000 741,170 5.0765 50.30 50.40 50.60 50.20 51.30 14,600 50.765 -0.79%
2021-03-31 0 5.070 5.050 5.070 5.020 5.200 242,500 1,236,900 5.1006 50.70 50.50 50.70 50.20 52.00 24,250 51.006 1.81%
2021-03-30 0 4.980 4.960 4.990 4.910 5.200 282,500 1,416,425 5.0139 49.80 49.60 49.90 49.10 52.00 28,250 50.139 -1.97%
2021-03-29 0 5.080 5.040 5.090 4.900 5.300 335,000 1,702,650 5.0825 50.80 50.40 50.90 49.00 53.00 33,500 50.825 0.40%
2021-03-26 0 5.060 5.060 5.100 5.050 5.300 300,000 1,559,125 5.1971 50.60 50.60 51.00 50.50 53.00 30,000 51.971 -3.98%
2021-03-25 0 5.270 5.130 5.280 5.050 5.470 310,000 1,609,050 5.1905 52.70 51.30 52.80 50.50 54.70 31,000 51.905 0.19%
2021-03-24 0 5.260 5.190 5.310 5.010 5.480 377,500 1,965,700 5.2072 52.60 51.90 53.10 50.10 54.80 37,750 52.072 -1.68%
2021-03-23 0 5.350 5.210 5.350 5.130 5.880 790,000 4,295,000 5.4367 53.50 52.10 53.50 51.30 58.80 79,000 54.367 -6.30%
2021-03-22 0 5.710 5.490 5.750 5.450 5.750 830,000 4,660,225 5.6147 57.10 54.90 57.50 54.50 57.50 83,000 56.147 6.13%
2021-03-19 0 5.380 5.350 5.380 5.100 5.420 762,500 3,981,950 5.2222 53.80 53.50 53.80 51.00 54.20 76,250 52.222 6.32%
2021-03-18 0 5.060 4.930 5.070 4.870 5.130 327,500 1,651,775 5.0436 50.60 49.30 50.70 48.70 51.30 32,750 50.436 2.22%
2021-03-17 0 4.950 4.950 4.960 4.900 5.310 1,050,000 5,340,725 5.0864 49.50 49.50 49.60 49.00 53.10 105,000 50.864 -6.78%
2021-03-16 0 5.310 5.200 5.310 4.990 5.690 1,337,500 7,323,625 5.4756 53.10 52.00 53.10 49.90 56.90 133,750 54.756 -6.84%
2021-03-15 0 5.700 5.620 5.700 5.500 5.820 1,235,000 6,993,700 5.6629 57.00 56.20 57.00 55.00 58.20 123,500 56.629 -0.52%
2021-03-12 0 5.730 5.680 5.760 5.690 6.100 405,000 2,372,050 5.8569 57.30 56.80 57.60 56.90 61.00 40,500 58.569 -2.72%
2021-03-11 0 5.890 5.860 5.950 5.800 6.170 500,000 2,989,250 5.9785 58.90 58.60 59.50 58.00 61.70 50,000 59.785 1.55%
2021-03-10 0 5.800 5.620 5.800 5.490 6.420 820,000 4,692,850 5.7230 58.00 56.20 58.00 54.90 64.20 82,000 57.230 -5.54%
2021-03-09 0 6.140 5.890 6.100 5.400 7.990 2,402,100 15,260,070 6.3528 61.40 58.90 61.00 54.00 79.90 240,210 63.528 -14.84%
2021-03-08 0 7.210 7.210 - 5.890 7.210 2,850,000 18,314,250 6.4261 72.10 72.10 - 58.90 72.10 285,000 64.261 24.31%
2021-03-05 0 5.800 5.730 5.800 5.340 5.800 1,345,000 7,536,525 5.6034 58.00 57.30 58.00 53.40 58.00 134,500 56.034 7.41%
2021-03-04 0 5.400 5.350 5.400 5.250 5.850 1,617,500 9,052,775 5.5968 54.00 53.50 54.00 52.50 58.50 161,750 55.968 -1.46%
2021-03-03 0 5.480 5.480 5.490 5.200 5.500 1,496,400 8,057,279 5.3844 54.80 54.80 54.90 52.00 55.00 149,640 53.844 9.60%
2021-03-02 0 5.000 4.950 5.000 4.500 5.000 1,375,000 6,689,125 4.8648 50.00 49.50 50.00 45.00 50.00 137,500 48.648 12.87%
2021-03-01 0 4.430 4.300 4.430 4.200 4.430 535,000 2,311,800 4.3211 44.30 43.00 44.30 42.00 44.30 53,500 43.211 6.49%
2021-02-26 0 4.160 4.130 4.170 4.040 4.270 680,000 2,827,550 4.1582 41.60 41.30 41.70 40.40 42.70 68,000 41.582 -0.48%
2021-02-25 0 4.180 4.170 4.240 4.180 4.410 160,000 677,750 4.2359 41.80 41.70 42.40 41.80 44.10 16,000 42.359 -2.79%
2021-02-24 0 4.300 4.290 4.300 4.290 4.550 137,500 600,450 4.3669 43.00 42.90 43.00 42.90 45.50 13,750 43.669 0.00%
2021-02-23 0 4.300 4.300 4.350 4.240 4.350 82,500 355,725 4.3118 43.00 43.00 43.50 42.40 43.50 8,250 43.118 0.47%
2021-02-22 0 4.280 4.200 4.290 4.200 4.400 535,000 2,307,900 4.3138 42.80 42.00 42.90 42.00 44.00 53,500 43.138 3.13%
2021-02-19 0 4.150 4.060 4.150 4.060 4.230 122,500 504,475 4.1182 41.50 40.60 41.50 40.60 42.30 12,250 41.182 0.24%
2021-02-18 0 4.140 4.080 4.150 4.090 4.240 115,000 474,700 4.1278 41.40 40.80 41.50 40.90 42.40 11,500 41.278 -0.72%
2021-02-17 0 4.170 4.110 4.200 4.090 4.290 275,000 1,158,075 4.2112 41.70 41.10 42.00 40.90 42.90 27,500 42.112 0.97%
2021-02-16 0 4.130 4.130 4.150 4.060 4.200 255,000 1,059,625 4.1554 41.30 41.30 41.50 40.60 42.00 25,500 41.554 1.72%
2021-02-11 0 4.060 4.010 4.060 4.060 4.100 77,500 315,525 4.0713 40.60 40.10 40.60 40.60 41.00 7,750 40.713 2.27%
2021-02-10 0 3.970 3.950 3.970 3.970 4.010 80,000 319,275 3.9909 39.70 39.50 39.70 39.70 40.10 8,000 39.909 0.25%
2021-02-09 0 3.960 3.900 3.980 3.880 3.980 85,000 332,500 3.9118 39.60 39.00 39.80 38.80 39.80 8,500 39.118 -2.70%
2021-02-08 0 4.070 3.900 4.070 3.890 4.070 165,000 654,125 3.9644 40.70 39.00 40.70 38.90 40.70 16,500 39.644 -0.25%
2021-02-05 0 4.080 4.080 4.090 4.050 4.150 17,500 71,375 4.0786 40.80 40.80 40.90 40.50 41.50 1,750 40.786 0.25%
2021-02-04 0 4.070 4.070 4.140 4.070 4.280 75,000 308,975 4.1197 40.70 40.70 41.40 40.70 42.80 7,500 41.197 -2.40%
2021-02-03 0 4.170 4.120 4.170 4.120 4.400 67,500 283,750 4.2037 41.70 41.20 41.70 41.20 44.00 6,750 42.037 -3.02%
2021-02-02 0 4.300 4.120 4.300 4.180 4.400 208,500 893,380 4.2848 43.00 41.20 43.00 41.80 44.00 20,850 42.848 1.18%
2021-02-01 0 4.250 4.250 4.300 4.120 4.300 407,500 1,736,875 4.2623 42.50 42.50 43.00 41.20 43.00 40,750 42.623 3.16%
2021-01-29 0 4.120 4.050 4.120 3.890 4.300 202,500 814,600 4.0227 41.20 40.50 41.20 38.90 43.00 20,250 40.227 5.64%
2021-01-28 0 3.900 3.830 3.920 3.780 3.940 100,000 387,650 3.8765 39.00 38.30 39.20 37.80 39.40 10,000 38.765 -1.76%
2021-01-27 0 3.970 3.970 3.980 3.830 3.980 135,000 529,650 3.9233 39.70 39.70 39.80 38.30 39.80 13,500 39.233 2.32%
2021-01-26 0 3.880 3.870 3.900 3.770 4.040 282,500 1,090,675 3.8608 38.80 38.70 39.00 37.70 40.40 28,250 38.608 -3.96%
2021-01-25 0 4.040 4.010 4.040 3.950 4.160 67,500 274,425 4.0656 40.40 40.10 40.40 39.50 41.60 6,750 40.656 2.28%
2021-01-22 0 3.950 3.920 3.960 3.950 4.300 155,000 617,650 3.9848 39.50 39.20 39.60 39.50 43.00 15,500 39.848 -3.66%
2021-01-21 0 4.100 3.960 4.140 3.880 4.420 315,000 1,270,575 4.0336 41.00 39.60 41.40 38.80 44.20 31,500 40.336 -3.53%
2021-01-20 0 4.250 4.200 4.260 4.160 4.350 420,000 1,785,500 4.2512 42.50 42.00 42.60 41.60 43.50 42,000 42.512 3.66%
2021-01-19 0 4.100 4.080 4.100 3.780 4.100 477,500 1,907,375 3.9945 41.00 40.80 41.00 37.80 41.00 47,750 39.945 5.13%
2021-01-18 0 3.900 3.850 3.900 3.850 3.940 192,500 749,025 3.8910 39.00 38.50 39.00 38.50 39.40 19,250 38.910 2.36%
2021-01-15 0 3.810 3.730 3.810 3.600 3.860 255,000 958,550 3.7590 38.10 37.30 38.10 36.00 38.60 25,500 37.590 7.32%
2021-01-14 0 3.550 3.550 3.600 2.730 3.610 1,392,500 4,493,650 3.2270 35.50 35.50 36.00 27.30 36.10 139,250 32.270 6.61%
2021-01-13 0 3.330 3.290 3.340 3.300 3.570 222,500 745,175 3.3491 33.30 32.90 33.40 33.00 35.70 22,250 33.491 -4.03%
2021-01-12 0 3.470 3.360 3.470 3.330 3.670 217,500 746,125 3.4305 34.70 33.60 34.70 33.30 36.70 21,750 34.305 -3.61%
2021-01-11 0 3.600 3.400 3.600 3.450 3.860 162,500 581,875 3.5808 36.00 34.00 36.00 34.50 38.60 16,250 35.808 -4.26%
2021-01-08 0 3.760 3.300 3.770 3.640 3.870 57,500 212,450 3.6948 37.60 33.00 37.70 36.40 38.70 5,750 36.948 -1.05%
2021-01-07 0 3.800 3.600 3.800 3.680 4.050 100,000 379,875 3.7988 38.00 36.00 38.00 36.80 40.50 10,000 37.988 -2.31%
2021-01-06 0 3.890 3.750 3.890 3.700 3.890 87,500 330,775 3.7803 38.90 37.50 38.90 37.00 38.90 8,750 37.803 -2.26%
2021-01-05 0 3.980 3.890 3.980 3.780 4.030 77,500 300,175 3.8732 39.80 38.90 39.80 37.80 40.30 7,750 38.732 -1.24%
2021-01-04 0 4.030 3.860 4.030 3.870 4.200 115,000 453,725 3.9454 40.30 38.60 40.30 38.70 42.00 11,500 39.454 2.03%
2020-12-31 0 3.950 3.890 3.970 3.880 4.040 45,000 177,350 3.9411 39.50 38.90 39.70 38.80 40.40 4,500 39.411 0.77%
2020-12-30 0 3.920 3.880 3.930 3.830 4.190 510,000 2,042,975 4.0058 39.20 38.80 39.30 38.30 41.90 51,000 40.058 -1.51%
2020-12-29 0 3.980 3.760 3.980 3.360 3.980 447,500 1,593,000 3.5598 39.80 37.60 39.80 33.60 39.80 44,750 35.598 10.56%
2020-12-28 0 3.600 3.440 3.600 3.410 3.640 200,000 705,000 3.5250 36.00 34.40 36.00 34.10 36.40 20,000 35.250 0.84%
2020-12-24 0 3.570 3.350 3.570 3.260 3.750 212,500 746,275 3.5119 35.70 33.50 35.70 32.60 37.50 21,250 35.119 -2.72%
2020-12-23 0 3.670 3.670 3.690 3.600 3.850 165,000 607,350 3.6809 36.70 36.70 36.90 36.00 38.50 16,500 36.809 -3.93%
2020-12-22 0 3.820 3.780 3.820 3.800 3.990 145,000 560,700 3.8669 38.20 37.80 38.20 38.00 39.90 14,500 38.669 -2.55%
2020-12-21 0 3.920 3.840 3.930 3.800 4.190 212,500 828,725 3.8999 39.20 38.40 39.30 38.00 41.90 21,250 38.999 -0.76%
2020-12-18 0 3.950 3.890 3.950 3.800 4.230 267,500 1,057,300 3.9525 39.50 38.90 39.50 38.00 42.30 26,750 39.525 0.00%
2020-12-17 0 3.950 3.850 3.950 3.930 4.190 172,500 698,100 4.0470 39.50 38.50 39.50 39.30 41.90 17,250 40.470 -3.89%
2020-12-16 0 4.110 3.950 4.110 3.750 4.300 517,500 2,056,275 3.9735 41.10 39.50 41.10 37.50 43.00 51,750 39.735 0.49%
2020-12-15 0 4.090 4.010 4.090 3.950 4.490 527,500 2,142,250 4.0611 40.90 40.10 40.90 39.50 44.90 52,750 40.611 -9.51%
2020-12-14 0 4.520 4.430 4.550 4.430 4.740 150,000 683,225 4.5548 45.20 44.30 45.50 44.30 47.40 15,000 45.548 -4.84%
2020-12-11 0 4.750 4.500 4.770 4.700 5.110 215,000 1,019,900 4.7437 47.50 45.00 47.70 47.00 51.10 21,500 47.437 0.42%
2020-12-10 0 4.730 4.700 4.750 4.700 4.840 140,000 667,350 4.7668 47.30 47.00 47.50 47.00 48.40 14,000 47.668 -1.46%
2020-12-09 0 4.800 4.780 4.810 4.750 4.990 320,000 1,546,950 4.8342 48.00 47.80 48.10 47.50 49.90 32,000 48.342 -2.83%
2020-12-08 0 4.940 4.850 4.950 4.890 5.030 195,000 967,425 4.9612 49.40 48.50 49.50 48.90 50.30 19,500 49.612 -0.60%
2020-12-07 0 4.970 4.950 4.970 4.950 5.170 300,000 1,503,125 5.0104 49.70 49.50 49.70 49.50 51.70 30,000 50.104 -0.60%
2020-12-04 0 5.000 4.960 5.000 4.960 5.060 80,000 400,400 5.0050 50.00 49.60 50.00 49.60 50.60 8,000 50.050 -0.20%
2020-12-03 0 5.010 4.950 5.020 4.950 5.110 170,000 854,175 5.0246 50.10 49.50 50.20 49.50 51.10 17,000 50.246 -1.76%
2020-12-02 0 5.100 5.020 5.090 5.000 5.140 137,500 697,075 5.0696 51.00 50.20 50.90 50.00 51.40 13,750 50.696 -1.54%
2020-12-01 0 5.180 5.050 5.180 5.070 5.380 220,000 1,133,700 5.1532 51.80 50.50 51.80 50.70 53.80 22,000 51.532 -0.19%
2020-11-30 0 5.190 5.110 5.220 5.100 5.320 92,500 477,800 5.1654 51.90 51.10 52.20 51.00 53.20 9,250 51.654 -0.76%
2020-11-27 0 5.230 5.110 5.230 5.100 5.450 435,000 2,251,125 5.1750 52.30 51.10 52.30 51.00 54.50 43,500 51.750 -1.69%
2020-11-26 0 5.320 5.210 5.320 5.170 5.440 182,500 967,200 5.2997 53.20 52.10 53.20 51.70 54.40 18,250 52.997 -2.92%
2020-11-25 0 5.480 5.260 5.450 5.280 5.600 210,000 1,130,525 5.3835 54.80 52.60 54.50 52.80 56.00 21,000 53.835 -0.18%
2020-11-24 0 5.490 5.400 5.500 5.400 5.800 485,000 2,698,750 5.5644 54.90 54.00 55.00 54.00 58.00 48,500 55.644 -1.61%
2020-11-23 0 5.580 5.320 5.570 5.150 5.870 1,455,000 7,832,400 5.3831 55.80 53.20 55.70 51.50 58.70 145,500 53.831 3.14%
2020-11-20 0 5.410 5.210 5.410 5.000 5.600 670,000 3,476,775 5.1892 54.10 52.10 54.10 50.00 56.00 67,000 51.892 7.98%
2020-11-19 0 5.010 4.930 5.010 4.910 5.060 145,000 727,150 5.0148 50.10 49.30 50.10 49.10 50.60 14,500 50.148 -1.76%
2020-11-18 0 5.100 4.990 5.100 4.880 5.140 452,500 2,271,725 5.0204 51.00 49.90 51.00 48.80 51.40 45,250 50.204 -1.16%
2020-11-17 0 5.160 5.110 5.160 5.000 5.390 162,500 818,875 5.0392 51.60 51.10 51.60 50.00 53.90 16,250 50.392 0.19%
2020-11-16 0 5.150 5.100 5.150 5.140 5.400 235,000 1,218,675 5.1859 51.50 51.00 51.50 51.40 54.00 23,500 51.859 -0.96%
2020-11-13 0 5.200 5.020 5.200 4.450 5.310 397,500 1,986,975 4.9987 52.00 50.20 52.00 44.50 53.10 39,750 49.987 1.56%
2020-11-12 0 5.120 5.010 5.120 5.000 5.440 92,500 476,650 5.1530 51.20 50.10 51.20 50.00 54.40 9,250 51.530 -0.39%
2020-11-11 0 5.140 5.100 5.140 5.150 5.300 37,500 194,825 5.1953 51.40 51.00 51.40 51.50 53.00 3,750 51.953 -3.02%
2020-11-10 0 5.300 5.220 5.300 5.250 5.500 177,500 942,500 5.3099 53.00 52.20 53.00 52.50 55.00 17,750 53.099 0.76%
2020-11-09 0 5.260 5.240 5.300 4.930 5.400 397,500 2,091,750 5.2623 52.60 52.40 53.00 49.30 54.00 39,750 52.623 6.26%
2020-11-06 0 4.950 4.930 4.950 4.820 5.120 377,500 1,877,425 4.9733 49.50 49.30 49.50 48.20 51.20 37,750 49.733 2.70%
2020-11-05 0 4.820 4.810 4.820 4.770 4.900 347,500 1,674,225 4.8179 48.20 48.10 48.20 47.70 49.00 34,750 48.179 -3.79%
2020-11-04 0 5.010 4.970 5.010 4.820 5.190 315,000 1,540,250 4.8897 50.10 49.70 50.10 48.20 51.90 31,500 48.897 -1.38%
2020-11-03 0 5.080 5.080 5.090 4.900 5.380 372,500 1,886,225 5.0637 50.80 50.80 50.90 49.00 53.80 37,250 50.637 -0.20%
2020-11-02 0 5.090 5.080 5.090 4.900 5.290 337,500 1,685,150 4.9930 50.90 50.80 50.90 49.00 52.90 33,750 49.930 -1.74%
2020-10-30 0 5.180 5.010 5.180 4.960 5.400 680,000 3,471,200 5.1047 51.80 50.10 51.80 49.60 54.00 68,000 51.047 -1.71%
2020-10-29 0 5.270 5.100 5.270 5.080 5.280 455,000 2,337,925 5.1383 52.70 51.00 52.70 50.80 52.80 45,500 51.383 1.35%
2020-10-28 0 5.200 5.200 5.240 5.200 5.310 605,000 3,176,300 5.2501 52.00 52.00 52.40 52.00 53.10 60,500 52.501 -1.89%
2020-10-27 0 5.300 5.300 5.450 5.300 5.460 85,000 455,425 5.3579 53.00 53.00 54.50 53.00 54.60 8,500 53.579 -3.11%
2020-10-23 0 5.470 5.230 5.470 5.150 5.490 647,500 3,423,700 5.2876 54.70 52.30 54.70 51.50 54.90 64,750 52.876 0.55%
2020-10-22 0 5.440 5.340 5.440 5.310 5.550 382,500 2,078,600 5.4342 54.40 53.40 54.40 53.10 55.50 38,250 54.342 -4.39%
2020-10-21 0 5.690 5.660 5.760 5.640 5.970 515,000 2,989,000 5.8039 56.90 56.60 57.60 56.40 59.70 51,500 58.039 -1.90%
2020-10-20 0 5.800 5.700 5.800 5.540 5.800 92,500 527,650 5.7043 58.00 57.00 58.00 55.40 58.00 9,250 57.043 3.57%
2020-10-19 0 5.600 5.510 5.600 5.550 5.790 827,500 4,654,625 5.6249 56.00 55.10 56.00 55.50 57.90 82,750 56.249 3.70%
2020-10-16 0 5.400 5.400 5.560 5.250 5.580 645,000 3,550,500 5.5047 54.00 54.00 55.60 52.50 55.80 64,500 55.047 0.19%
2020-10-15 0 5.390 5.270 5.400 5.240 5.620 142,500 778,875 5.4658 53.90 52.70 54.00 52.40 56.20 14,250 54.658 -0.55%
2020-10-14 0 5.420 5.320 5.420 5.300 5.700 460,000 2,514,100 5.4654 54.20 53.20 54.20 53.00 57.00 46,000 54.654 -4.91%
2020-10-12 0 5.700 5.500 5.730 5.500 5.980 287,500 1,676,850 5.8325 57.00 55.00 57.30 55.00 59.80 28,750 58.325 -1.72%
2020-10-09 0 5.800 5.680 5.800 5.100 5.850 867,500 4,653,025 5.3637 58.00 56.80 58.00 51.00 58.50 86,750 53.637 13.50%
2020-10-08 0 5.110 5.110 5.120 5.100 5.620 222,500 1,145,800 5.1497 51.10 51.10 51.20 51.00 56.20 22,250 51.497 -1.92%
2020-10-07 0 5.210 5.140 5.210 5.070 5.280 87,500 453,350 5.1811 52.10 51.40 52.10 50.70 52.80 8,750 51.811 0.00%
2020-10-06 0 5.210 5.120 5.210 4.970 5.250 552,500 2,813,975 5.0932 52.10 51.20 52.10 49.70 52.50 55,250 50.932 -0.95%
2020-10-05 0 5.260 5.150 5.260 5.100 5.550 530,000 2,821,300 5.3232 52.60 51.50 52.60 51.00 55.50 53,000 53.232 -2.59%
2020-09-30 0 5.400 5.340 5.430 5.200 5.480 537,500 2,865,350 5.3309 54.00 53.40 54.30 52.00 54.80 53,750 53.309 -1.46%
2020-09-29 0 5.480 5.300 5.500 5.480 5.740 350,000 1,956,075 5.5888 54.80 53.00 55.00 54.80 57.40 35,000 55.888 -2.14%
2020-09-28 0 5.600 5.600 5.690 5.500 5.800 345,000 1,947,650 5.6454 56.00 56.00 56.90 55.00 58.00 34,500 56.454 -1.75%
2020-09-25 0 5.700 5.600 5.700 5.600 5.850 417,500 2,385,175 5.7130 57.00 56.00 57.00 56.00 58.50 41,750 57.130 -1.38%
2020-09-24 0 5.780 5.690 5.780 5.600 5.850 627,500 3,604,650 5.7445 57.80 56.90 57.80 56.00 58.50 62,750 57.445 -0.69%
2020-09-23 0 5.820 5.820 5.980 5.750 6.020 395,000 2,322,550 5.8799 58.20 58.20 59.80 57.50 60.20 39,500 58.799 -3.16%
2020-09-22 0 6.010 5.900 6.010 5.840 6.070 370,000 2,206,025 5.9622 60.10 59.00 60.10 58.40 60.70 37,000 59.622 -0.99%
2020-09-21 0 6.070 5.970 6.080 5.850 6.100 477,500 2,865,650 6.0014 60.70 59.70 60.80 58.50 61.00 47,750 60.014 1.85%
2020-09-18 0 5.960 5.960 6.010 5.750 6.000 617,500 3,625,925 5.8719 59.60 59.60 60.10 57.50 60.00 61,750 58.719 1.02%
2020-09-17 0 5.900 5.800 5.920 5.650 6.050 325,000 1,892,200 5.8222 59.00 58.00 59.20 56.50 60.50 32,500 58.222 -0.84%
2020-09-16 0 5.950 5.760 5.950 5.700 5.950 395,000 2,336,475 5.9151 59.50 57.60 59.50 57.00 59.50 39,500 59.151 1.36%
2020-09-15 0 5.870 5.810 5.860 5.750 6.150 710,000 4,293,225 6.0468 58.70 58.10 58.60 57.50 61.50 71,000 60.468 -2.17%
2020-09-14 0 6.000 6.000 6.030 5.780 6.090 862,500 5,157,300 5.9795 60.00 60.00 60.30 57.80 60.90 86,250 59.795 3.63%
2020-09-11 0 5.790 5.680 5.800 5.590 5.880 380,000 2,177,150 5.7293 57.90 56.80 58.00 55.90 58.80 38,000 57.293 3.39%
2020-09-10 0 5.600 5.600 5.670 5.140 5.750 1,240,000 6,745,875 5.4402 56.00 56.00 56.70 51.40 57.50 124,000 54.402 8.95%
2020-09-09 0 5.140 5.100 5.140 5.000 5.490 550,000 2,821,175 5.1294 51.40 51.00 51.40 50.00 54.90 55,000 51.294 -4.81%
2020-09-08 0 5.400 5.250 5.390 4.200 6.280 2,195,000 12,057,300 5.4931 54.00 52.50 53.90 42.00 62.80 219,500 54.931 -10.00%
2020-09-07 0 6.000 5.850 6.000 5.600 6.050 1,967,500 11,503,975 5.8470 60.00 58.50 60.00 56.00 60.50 196,750 58.470 10.29%
2020-09-04 0 5.440 5.430 5.440 5.060 5.480 1,915,000 10,038,625 5.2421 54.40 54.30 54.40 50.60 54.80 191,500 52.421 5.22%
2020-09-03 0 5.170 5.170 5.200 4.800 5.530 3,935,000 20,797,125 5.2852 51.70 51.70 52.00 48.00 55.30 393,500 52.852 8.16%
2020-09-02 0 4.780 4.770 4.830 4.200 4.830 2,337,500 10,518,175 4.4998 47.80 47.70 48.30 42.00 48.30 233,750 44.998 15.46%
2020-09-01 0 4.140 4.090 4.150 3.940 4.140 1,150,000 4,644,175 4.0384 41.40 40.90 41.50 39.40 41.40 115,000 40.384 4.55%
2020-08-31 0 3.960 3.920 3.960 3.750 4.150 1,570,000 6,117,600 3.8966 39.60 39.20 39.60 37.50 41.50 157,000 38.966 7.03%
2020-08-28 0 3.700 3.620 3.700 3.600 3.830 217,500 800,250 3.6793 37.00 36.20 37.00 36.00 38.30 21,750 36.793 1.37%
2020-08-27 0 3.650 3.610 3.650 3.620 3.840 285,000 1,047,375 3.6750 36.50 36.10 36.50 36.20 38.40 28,500 36.750 0.27%
2020-08-26 0 3.640 3.570 3.640 3.420 3.890 697,500 2,490,225 3.5702 36.40 35.70 36.40 34.20 38.90 69,750 35.702 -2.67%
2020-08-25 0 3.740 3.650 3.740 3.630 3.920 472,500 1,738,750 3.6799 37.40 36.50 37.40 36.30 39.20 47,250 36.799 -1.84%
2020-08-24 0 3.810 3.730 3.820 3.720 3.980 432,500 1,652,750 3.8214 38.10 37.30 38.20 37.20 39.80 43,250 38.214 0.79%
2020-08-21 0 3.780 3.720 3.790 3.730 3.900 310,000 1,172,150 3.7811 37.80 37.20 37.90 37.30 39.00 31,000 37.811 -1.56%
2020-08-20 0 3.840 3.810 3.840 3.800 3.910 360,000 1,380,675 3.8352 38.40 38.10 38.40 38.00 39.10 36,000 38.352 -1.03%
2020-08-19 0 3.880 3.850 3.900 3.850 3.990 222,500 863,475 3.8808 38.80 38.50 39.00 38.50 39.90 22,250 38.808 3.19%
2020-08-18 0 3.760 3.730 3.760 3.660 3.800 377,500 1,408,075 3.7300 37.60 37.30 37.60 36.60 38.00 37,750 37.300 3.58%
2020-08-17 0 3.630 3.610 3.630 3.570 3.710 407,500 1,470,675 3.6090 36.30 36.10 36.30 35.70 37.10 40,750 36.090 -2.68%
2020-08-14 0 3.730 3.640 3.730 3.550 3.760 525,000 1,923,050 3.6630 37.30 36.40 37.30 35.50 37.60 52,500 36.630 0.81%
2020-08-13 0 3.700 3.630 3.700 3.520 4.000 1,102,314 4,098,125 3.7177 37.00 36.30 37.00 35.20 40.00 110,231 37.177 -5.85%
2020-08-12 0 3.930 3.880 3.930 3.880 4.010 577,500 2,270,025 3.9308 39.30 38.80 39.30 38.80 40.10 57,750 39.308 -2.24%
2020-08-11 0 4.020 3.980 4.030 3.980 4.090 477,500 1,913,350 4.0070 40.20 39.80 40.30 39.80 40.90 47,750 40.070 -0.74%
2020-08-10 0 4.050 3.960 4.060 3.940 4.200 1,427,500 5,840,575 4.0915 40.50 39.60 40.60 39.40 42.00 142,750 40.915 0.50%
2020-08-07 0 4.030 4.010 4.030 3.930 4.280 1,535,000 6,197,250 4.0373 40.30 40.10 40.30 39.30 42.80 153,500 40.373 -2.89%
2020-08-06 0 4.150 4.140 4.150 4.000 4.300 1,395,000 5,804,325 4.1608 41.50 41.40 41.50 40.00 43.00 139,500 41.608 5.06%
2020-08-05 0 3.950 3.910 3.970 3.750 3.960 1,860,000 7,211,450 3.8771 39.50 39.10 39.70 37.50 39.60 186,000 38.771 9.12%
2020-08-04 0 3.620 3.530 3.620 3.400 3.770 1,527,500 5,438,100 3.5601 36.20 35.30 36.20 34.00 37.70 152,750 35.601 7.10%
2020-08-03 0 3.380 3.380 3.400 3.260 3.440 927,500 3,081,650 3.3225 33.80 33.80 34.00 32.60 34.40 92,750 33.225 3.68%
2020-07-31 0 3.260 3.200 3.260 3.120 3.330 785,000 2,532,275 3.2258 32.60 32.00 32.60 31.20 33.30 78,500 32.258 0.93%
2020-07-30 0 3.230 3.190 3.230 3.130 3.380 482,500 1,564,650 3.2428 32.30 31.90 32.30 31.30 33.80 48,250 32.428 -1.82%
2020-07-29 0 3.290 3.290 3.300 3.040 3.380 1,000,000 3,293,250 3.2933 32.90 32.90 33.00 30.40 33.80 100,000 32.933 4.44%
2020-07-28 0 3.150 3.080 3.150 2.940 3.150 647,500 1,971,550 3.0449 31.50 30.80 31.50 29.40 31.50 64,750 30.449 6.06%
2020-07-27 0 2.970 2.940 2.970 2.880 3.300 632,500 1,858,775 2.9388 29.70 29.40 29.70 28.80 33.00 63,250 29.388 3.12%
2020-07-24 0 2.880 2.830 2.880 2.790 3.180 1,687,500 4,993,325 2.9590 28.80 28.30 28.80 27.90 31.80 168,750 29.590 2.13%
2020-07-23 0 2.820 2.800 2.820 2.660 2.900 715,350 2,002,541 2.7994 28.20 28.00 28.20 26.60 29.00 71,535 27.994 5.62%
2020-07-22 0 2.670 2.600 2.670 2.600 2.770 585,000 1,551,025 2.6513 26.70 26.00 26.70 26.00 27.70 58,500 26.513 -2.55%
2020-07-21 0 2.740 2.710 2.740 2.580 2.850 475,000 1,272,850 2.6797 27.40 27.10 27.40 25.80 28.50 47,500 26.797 -3.86%
2020-07-20 0 2.850 2.800 2.850 2.730 2.910 215,000 613,625 2.8541 28.50 28.00 28.50 27.30 29.10 21,500 28.541 0.00%
2020-07-17 0 2.850 2.680 2.850 2.300 3.010 2,317,500 6,296,025 2.7167 28.50 26.80 28.50 23.00 30.10 231,750 27.167 -8.06%
2020-07-16 0 3.100 3.090 3.100 3.070 3.260 325,000 1,007,600 3.1003 31.00 30.90 31.00 30.70 32.60 32,500 31.003 -0.64%
2020-07-15 0 3.120 3.080 3.120 3.030 3.150 422,500 1,310,575 3.1020 31.20 30.80 31.20 30.30 31.50 42,250 31.020 -1.58%
2020-07-14 0 3.170 3.120 3.160 3.000 3.210 995,000 3,093,575 3.1091 31.70 31.20 31.60 30.00 32.10 99,500 31.091 -2.76%
2020-07-13 0 3.260 3.210 3.260 3.130 3.260 1,442,500 4,630,425 3.2100 32.60 32.10 32.60 31.30 32.60 144,250 32.100 5.16%
2020-07-10 0 3.100 3.060 3.100 3.010 3.280 607,500 1,879,000 3.0930 31.00 30.60 31.00 30.10 32.80 60,750 30.930 -0.64%
2020-07-09 0 3.120 3.110 3.120 3.080 3.240 475,000 1,489,225 3.1352 31.20 31.10 31.20 30.80 32.40 47,500 31.352 -0.95%
2020-07-08 0 3.150 3.120 3.150 3.040 3.300 1,662,500 5,190,325 3.1220 31.50 31.20 31.50 30.40 33.00 166,250 31.220 0.00%
2020-07-07 0 3.150 3.110 3.150 3.000 3.200 2,110,000 6,594,675 3.1254 31.50 31.10 31.50 30.00 32.00 211,000 31.254 5.00%
2020-07-06 0 3.000 2.940 3.000 2.920 3.350 1,570,000 4,789,925 3.0509 30.00 29.40 30.00 29.20 33.50 157,000 30.509 -4.76%
2020-07-03 0 3.150 3.050 3.150 2.840 3.770 3,195,000 10,071,075 3.1521 31.50 30.50 31.50 28.40 37.70 319,500 31.521 -7.35%
2020-07-02 0 3.400 3.260 3.400 3.240 4.130 4,435,100 15,285,589 3.4465 34.00 32.60 34.00 32.40 41.30 443,510 34.465 7.94%
2020-06-30 0 3.150 3.120 3.150 1.400 4.380 13,172,450 40,618,185 3.0836 31.50 31.20 31.50 14.00 43.80 1,317,245 30.836 -12.74%
2020-06-29 0 3.610 3.600 3.610 2.900 3.640 6,507,200 21,571,080 3.3150 36.10 36.00 36.10 29.00 36.40 650,720 33.150 25.35%
2020-06-26 0 2.880 2.870 2.880 2.400 2.910 4,677,500 11,881,400 2.5401 28.80 28.70 28.80 24.00 29.10 467,750 25.401 20.00%
2020-06-24 0 2.400 2.380 2.400 2.350 2.480 2,737,500 6,604,900 2.4127 24.00 23.80 24.00 23.50 24.80 273,750 24.127 -2.04%
2020-06-23 0 2.450 2.430 2.450 2.280 2.480 6,220,000 15,037,450 2.4176 24.50 24.30 24.50 22.80 24.80 622,000 24.176 6.52%
2020-06-22 0 2.300 2.300 2.350 2.200 2.500 7,735,000 18,431,925 2.3829 23.00 23.00 23.50 22.00 25.00 773,500 23.829 13.30%
2020-06-19 0 2.030 2.020 2.090 1.790 2.260 5,997,500 12,278,050 2.0472 20.30 20.20 20.90 17.90 22.60 599,750 20.472 14.69%
2020-06-18 0 1.770 1.750 1.770 1.470 1.790 2,025,000 3,329,775 1.6443 17.70 17.50 17.70 14.70 17.90 202,500 16.443 18.79%
2020-06-17 0 1.490 1.470 1.490 1.410 1.500 1,132,500 1,653,875 1.4604 14.90 14.70 14.90 14.10 15.00 113,250 14.604 5.67%
2020-06-16 0 1.410 1.390 1.410 1.350 1.410 765,000 1,068,100 1.3962 14.10 13.90 14.10 13.50 14.10 76,500 13.962 2.17%
2020-06-15 0 1.380 1.340 1.380 1.350 1.410 247,500 339,250 1.3707 13.80 13.40 13.80 13.50 14.10 24,750 13.707 0.00%
2020-06-12 0 1.380 1.370 1.380 1.370 1.380 167,500 230,975 1.3790 13.80 13.70 13.80 13.70 13.80 16,750 13.790 -1.43%
2020-06-11 0 1.400 1.380 1.400 1.380 1.420 555,000 775,000 1.3964 14.00 13.80 14.00 13.80 14.20 55,500 13.964 1.45%
2020-06-10 0 1.380 1.370 1.380 1.380 1.400 487,500 679,625 1.3941 13.80 13.70 13.80 13.80 14.00 48,750 13.941 -1.43%
2020-06-09 0 1.400 1.390 1.400 1.380 1.410 67,500 94,425 1.3989 14.00 13.90 14.00 13.80 14.10 6,750 13.989 -1.41%
2020-06-08 0 1.420 1.400 1.420 1.390 1.470 430,000 603,850 1.4043 14.20 14.00 14.20 13.90 14.70 43,000 14.043 1.43%
2020-06-05 0 1.400 1.390 1.400 1.370 1.400 2,260,000 3,113,700 1.3777 14.00 13.90 14.00 13.70 14.00 226,000 13.777 1.45%
2020-06-04 0 1.380 1.350 1.380 1.350 1.390 180,000 245,825 1.3657 13.80 13.50 13.80 13.50 13.90 18,000 13.657 0.00%
2020-06-03 0 1.380 1.350 1.380 1.350 1.390 292,500 398,350 1.3619 13.80 13.50 13.80 13.50 13.90 29,250 13.619 0.73%
2020-06-02 0 1.370 1.340 1.370 1.350 1.400 240,000 329,100 1.3713 13.70 13.40 13.70 13.50 14.00 24,000 13.713 0.00%
2020-06-01 0 1.370 1.350 1.370 1.320 1.370 422,500 567,750 1.3438 13.70 13.50 13.70 13.20 13.70 42,250 13.438 -0.72%
2020-05-29 0 1.380 1.320 1.370 1.320 1.390 1,475,000 1,980,125 1.3425 13.80 13.20 13.70 13.20 13.90 147,500 13.425 0.00%
2020-05-28 0 1.380 1.340 1.380 1.330 1.450 1,402,500 1,937,400 1.3814 13.80 13.40 13.80 13.30 14.50 140,250 13.814 2.22%
2020-05-27 0 1.350 1.310 1.350 1.340 1.390 225,000 308,000 1.3689 13.50 13.10 13.50 13.40 13.90 22,500 13.689 0.00%
2020-05-26 0 1.350 1.280 1.350 1.290 1.350 267,500 350,600 1.3107 13.50 12.80 13.50 12.90 13.50 26,750 13.107 3.85%
2020-05-25 0 1.300 1.290 1.300 1.260 1.300 237,500 304,450 1.2819 13.00 12.90 13.00 12.60 13.00 23,750 12.819 0.78%
2020-05-22 0 1.290 1.250 1.290 1.240 1.390 342,500 443,875 1.2960 12.90 12.50 12.90 12.40 13.90 34,250 12.960 -5.84%
2020-05-21 0 1.370 1.340 1.370 1.350 1.390 350,000 481,625 1.3761 13.70 13.40 13.70 13.50 13.90 35,000 13.761 0.00%
2020-05-20 0 1.370 1.360 1.370 1.340 1.380 160,000 218,000 1.3625 13.70 13.60 13.70 13.40 13.80 16,000 13.625 1.48%
2020-05-19 0 1.350 1.330 1.350 1.310 1.380 412,500 551,300 1.3365 13.50 13.30 13.50 13.10 13.80 41,250 13.365 -2.88%
2020-05-18 0 1.390 1.360 1.390 1.350 1.450 542,500 744,325 1.3720 13.90 13.60 13.90 13.50 14.50 54,250 13.720 -4.14%
2020-05-15 0 1.450 1.410 1.450 1.410 1.490 232,500 334,825 1.4401 14.50 14.10 14.50 14.10 14.90 23,250 14.401 -1.36%
2020-05-14 0 1.470 1.450 1.470 1.430 1.470 190,000 274,025 1.4422 14.70 14.50 14.70 14.30 14.70 19,000 14.422 -0.68%
2020-05-13 0 1.480 1.450 1.480 1.460 1.490 185,000 272,375 1.4723 14.80 14.50 14.80 14.60 14.90 18,500 14.723 0.68%
2020-05-12 0 1.470 1.460 1.470 1.460 1.490 410,000 603,475 1.4719 14.70 14.60 14.70 14.60 14.90 41,000 14.719 0.68%
2020-05-11 0 1.460 1.450 1.460 1.390 1.490 550,000 795,925 1.4471 14.60 14.50 14.60 13.90 14.90 55,000 14.471 4.29%
2020-05-08 0 1.400 1.370 1.400 1.370 1.400 600,000 826,500 1.3775 14.00 13.70 14.00 13.70 14.00 60,000 13.775 0.72%
2020-05-07 0 1.390 1.370 1.390 1.370 1.390 737,500 1,017,050 1.3791 13.90 13.70 13.90 13.70 13.90 73,750 13.791 0.00%
2020-05-06 0 1.390 1.360 1.390 1.360 1.390 927,500 1,278,900 1.3789 13.90 13.60 13.90 13.60 13.90 92,750 13.789 -0.71%
2020-05-05 0 1.400 1.370 1.400 1.360 1.400 1,032,500 1,424,350 1.3795 14.00 13.70 14.00 13.60 14.00 103,250 13.795 -0.71%
2020-05-04 0 1.410 1.370 1.400 1.350 1.410 2,255,000 3,095,825 1.3729 14.10 13.70 14.00 13.50 14.10 225,500 13.729 0.71%
2020-04-29 0 1.400 1.380 1.400 1.370 1.410 2,277,500 3,167,575 1.3908 14.00 13.80 14.00 13.70 14.10 227,750 13.908 0.00%
2020-04-28 0 1.400 1.400 1.420 1.380 1.420 1,590,000 2,223,200 1.3982 14.00 14.00 14.20 13.80 14.20 159,000 13.982 0.72%
2020-04-27 0 1.390 1.390 1.400 1.370 1.400 1,662,500 2,311,425 1.3903 13.90 13.90 14.00 13.70 14.00 166,250 13.903 1.46%
2020-04-24 0 1.370 1.360 1.370 1.290 1.370 1,485,000 1,981,625 1.3344 13.70 13.60 13.70 12.90 13.70 148,500 13.344 3.01%
2020-04-23 0 1.330 1.300 1.330 1.270 1.330 1,067,500 1,400,850 1.3123 13.30 13.00 13.30 12.70 13.30 106,750 13.123 0.00%
2020-04-22 0 1.330 1.310 1.330 1.300 1.330 365,000 479,425 1.3135 13.30 13.10 13.30 13.00 13.30 36,500 13.135 0.00%
2020-04-21 0 1.330 1.300 1.320 1.210 1.350 1,077,500 1,403,475 1.3025 13.30 13.00 13.20 12.10 13.50 107,750 13.025 -1.48%
2020-04-20 0 1.350 1.330 1.350 1.270 1.350 867,500 1,135,575 1.3090 13.50 13.30 13.50 12.70 13.50 86,750 13.090 4.65%
2020-04-17 0 1.290 1.270 1.290 1.280 1.290 392,500 503,675 1.2832 12.90 12.70 12.90 12.80 12.90 39,250 12.832 -0.77%
2020-04-16 0 1.300 1.280 1.300 1.250 1.300 2,065,000 2,655,100 1.2858 13.00 12.80 13.00 12.50 13.00 206,500 12.858 0.00%
2020-04-15 0 1.300 1.280 1.300 1.200 1.300 2,855,000 3,606,425 1.2632 13.00 12.80 13.00 12.00 13.00 285,500 12.632 1.56%
2020-04-14 0 1.280 1.240 1.280 1.240 1.300 580,000 743,600 1.2821 12.80 12.40 12.80 12.40 13.00 58,000 12.821 1.59%
2020-04-09 0 1.260 1.200 1.260 1.160 1.270 397,500 477,375 1.2009 12.60 12.00 12.60 11.60 12.70 39,750 12.009 1.61%
2020-04-08 0 1.240 1.180 1.240 1.190 1.280 205,000 250,125 1.2201 12.40 11.80 12.40 11.90 12.80 20,500 12.201 0.00%
2020-04-07 0 1.240 1.220 1.240 1.210 1.280 97,500 121,675 1.2479 12.40 12.20 12.40 12.10 12.80 9,750 12.479 -0.80%
2020-04-06 0 1.250 1.210 1.250 1.180 1.290 1,012,500 1,242,650 1.2273 12.50 12.10 12.50 11.80 12.90 101,250 12.273 -3.85%
2020-04-03 0 1.300 1.270 1.300 1.270 1.330 1,240,000 1,602,725 1.2925 13.00 12.70 13.00 12.70 13.30 124,000 12.925 0.00%
2020-04-02 0 1.300 1.290 1.300 1.170 1.310 1,615,000 2,029,600 1.2567 13.00 12.90 13.00 11.70 13.10 161,500 12.567 10.17%
2020-04-01 0 1.180 1.150 1.170 1.050 1.230 1,895,000 2,240,375 1.1823 11.80 11.50 11.70 10.50 12.30 189,500 11.823 4.42%
2020-03-31 0 1.130 1.120 1.130 1.050 1.370 9,185,000 11,281,425 1.2282 11.30 11.20 11.30 10.50 13.70 918,500 12.282 7.62%
2020-03-30 0 1.050 0.920 1.040 0.800 1.050 12,072,500 10,062,675 0.8335 10.50 9.200 10.40 8.000 10.50 1,207,250 8.3352 22.09%
2020-03-27 0 0.860 0.840 0.860 0.840 0.890 145,000 126,475 0.8722 8.600 8.400 8.600 8.400 8.900 14,500 8.7224 2.38%
2020-03-26 0 0.840 0.840 0.860 0.790 0.880 11,182,500 8,975,900 0.8027 8.400 8.400 8.600 7.900 8.800 1,118,250 8.0267 -2.33%
2020-03-25 0 0.860 0.830 0.860 0.890 0.890 2,500 2,225 0.8900 8.600 8.300 8.600 8.900 8.900 250 8.9000 1.18%
2020-03-24 0 0.850 0.800 0.850 0.830 0.850 9,435,000 7,831,450 0.8300 8.500 8.000 8.500 8.300 8.500 943,500 8.3004 1.19%
2020-03-23 0 0.840 0.800 0.840 - - 0 0 - 8.400 8.000 8.400 - - 0 - -1.18%
2020-03-20 0 0.850 0.800 0.850 0.830 0.850 12,500 10,475 0.8380 8.500 8.000 8.500 8.300 8.500 1,250 8.3800 3.66%
2020-03-19 0 0.820 0.800 0.830 0.800 0.830 292,500 240,125 0.8209 8.200 8.000 8.300 8.000 8.300 29,250 8.2094 -1.20%
2020-03-18 0 0.830 0.830 0.840 0.800 0.880 682,500 571,650 0.8376 8.300 8.300 8.400 8.000 8.800 68,250 8.3758 3.75%
2020-03-17 0 0.800 0.790 0.810 0.770 0.800 67,500 52,900 0.7837 8.000 7.900 8.100 7.700 8.000 6,750 7.8370 0.00%
2020-03-16 0 0.800 0.800 0.810 0.800 0.810 322,500 260,500 0.8078 8.000 8.000 8.100 8.000 8.100 32,250 8.0775 -2.44%
2020-03-13 0 0.820 0.810 0.840 0.800 0.820 247,500 199,800 0.8073 8.200 8.100 8.400 8.000 8.200 24,750 8.0727 0.00%
2020-03-12 0 0.820 0.800 0.830 0.750 0.840 180,000 143,925 0.7996 8.200 8.000 8.300 7.500 8.400 18,000 7.9958 -1.20%
2020-03-11 0 0.830 0.790 0.800 0.800 0.830 12,457,500 9,966,300 0.8000 8.300 7.900 8.000 8.000 8.300 1,245,750 8.0002 1.22%
2020-03-10 0 0.820 0.790 0.820 0.800 0.820 75,000 60,625 0.8083 8.200 7.900 8.200 8.000 8.200 7,500 8.0833 1.23%
2020-03-09 0 0.810 0.800 0.810 0.810 0.840 227,500 184,350 0.8103 8.100 8.000 8.100 8.100 8.400 22,750 8.1033 -3.57%
2020-03-06 0 0.840 0.820 0.840 0.830 0.840 12,500 10,400 0.8320 8.400 8.200 8.400 8.300 8.400 1,250 8.3200 -2.33%
2020-03-05 0 0.860 0.820 0.860 0.830 0.860 55,000 46,300 0.8418 8.600 8.200 8.600 8.300 8.600 5,500 8.4182 2.38%
2020-03-04 0 0.840 0.820 0.840 0.830 0.840 2,612,500 2,168,500 0.8300 8.400 8.200 8.400 8.300 8.400 261,250 8.3005 0.00%
2020-03-03 0 0.840 0.810 0.840 0.820 0.850 82,500 68,650 0.8321 8.400 8.100 8.400 8.200 8.500 8,250 8.3212 0.00%
2020-03-02 0 0.840 0.790 0.840 0.800 0.840 22,500 18,725 0.8322 8.400 7.900 8.400 8.000 8.400 2,250 8.3222 1.20%
2020-02-28 0 0.830 0.790 0.830 0.790 0.840 12,500 10,150 0.8120 8.300 7.900 8.300 7.900 8.400 1,250 8.1200 -1.19%
2020-02-27 0 0.840 0.810 0.840 0.830 0.840 1,852,500 1,537,600 0.8300 8.400 8.100 8.400 8.300 8.400 185,250 8.3001 0.00%
2020-02-26 0 0.840 0.800 0.840 0.800 0.850 180,000 150,425 0.8357 8.400 8.000 8.400 8.000 8.500 18,000 8.3569 0.00%
2020-02-25 0 0.840 0.790 0.840 0.840 0.840 2,500 2,100 0.8400 8.400 7.900 8.400 8.400 8.400 250 8.4000 -1.18%
2020-02-24 0 0.850 0.800 0.850 0.840 0.850 7,500 6,350 0.8467 8.500 8.000 8.500 8.400 8.500 750 8.4667 1.19%
2020-02-21 0 0.840 0.770 0.840 - - 0 0 - 8.400 7.700 8.400 - - 0 - 0.00%
2020-02-20 0 0.840 0.700 0.840 0.800 0.840 312,500 256,425 0.8206 8.400 7.000 8.400 8.000 8.400 31,250 8.2056 -1.18%
2020-02-19 0 0.850 0.810 0.850 0.810 0.850 10,000 8,375 0.8375 8.500 8.100 8.500 8.100 8.500 1,000 8.3750 2.41%
2020-02-18 0 0.830 0.740 0.830 0.820 0.830 10,000 8,225 0.8225 8.300 7.400 8.300 8.200 8.300 1,000 8.2250 0.00%
2020-02-17 0 0.830 0.780 0.830 0.810 0.840 72,500 59,050 0.8145 8.300 7.800 8.300 8.100 8.400 7,250 8.1448 -1.19%
2020-02-14 0 0.840 0.810 0.830 0.810 0.850 60,000 49,500 0.8250 8.400 8.100 8.300 8.100 8.500 6,000 8.2500 -4.55%
2020-02-13 0 0.880 0.810 0.880 0.870 0.890 55,000 48,425 0.8805 8.800 8.100 8.800 8.700 8.900 5,500 8.8045 0.00%
2020-02-12 0 0.880 0.780 0.880 0.850 0.880 40,000 34,075 0.8519 8.800 7.800 8.800 8.500 8.800 4,000 8.5188 3.53%
2020-02-11 0 0.850 0.790 0.850 0.850 0.880 37,500 32,225 0.8593 8.500 7.900 8.500 8.500 8.800 3,750 8.5933 -2.30%
2020-02-10 0 0.870 0.810 0.870 0.850 0.880 145,000 126,175 0.8702 8.700 8.100 8.700 8.500 8.800 14,500 8.7017 -1.14%
2020-02-07 0 0.880 0.800 0.880 0.820 0.880 100,000 85,875 0.8588 8.800 8.000 8.800 8.200 8.800 10,000 8.5875 3.53%
2020-02-06 0 0.850 0.770 0.850 0.770 0.850 67,500 54,275 0.8041 8.500 7.700 8.500 7.700 8.500 6,750 8.0407 10.39%
2020-02-05 0 0.770 0.730 0.770 0.720 0.770 695,000 526,650 0.7578 7.700 7.300 7.700 7.200 7.700 69,500 7.5777 0.00%
2020-02-04 0 0.770 0.700 0.770 0.750 0.790 1,155,000 880,250 0.7621 7.700 7.000 7.700 7.500 7.900 115,500 7.6212 -4.94%
2020-02-03 0 0.810 0.790 0.810 - - 0 0 - 8.100 7.900 8.100 - - 0 - -2.41%
2020-01-31 0 0.830 0.760 0.830 0.720 0.850 517,500 401,400 0.7757 8.300 7.600 8.300 7.200 8.500 51,750 7.7565 10.67%
2020-01-30 0 0.750 0.700 0.750 0.720 0.760 210,000 153,250 0.7298 7.500 7.000 7.500 7.200 7.600 21,000 7.2976 -6.25%
2020-01-29 0 0.800 0.760 0.800 0.780 0.820 220,000 175,375 0.7972 8.000 7.600 8.000 7.800 8.200 22,000 7.9716 -3.61%
2020-01-24 0 0.830 0.800 0.830 0.800 0.840 2,987,500 2,479,000 0.8298 8.300 8.000 8.300 8.000 8.400 298,750 8.2979 -2.35%
2020-01-23 0 0.850 0.790 0.830 0.800 0.860 380,000 311,000 0.8184 8.500 7.900 8.300 8.000 8.600 38,000 8.1842 -1.16%
2020-01-22 0 0.860 0.830 0.860 - - 210,000 182,400 0.8686 8.600 8.300 8.600 - - 21,000 8.6857 -2.27%
2020-01-21 0 0.880 0.800 0.880 0.840 0.900 110,000 96,650 0.8786 8.800 8.000 8.800 8.400 9.000 11,000 8.7864 3.53%
2020-01-20 0 0.850 0.820 0.850 - - 0 0 - 8.500 8.200 8.500 - - 0 - -1.16%
2020-01-17 0 0.860 0.810 0.860 0.820 0.880 497,500 420,900 0.8460 8.600 8.100 8.600 8.200 8.800 49,750 8.4603 2.38%
2020-01-16 0 0.840 0.810 0.840 0.810 0.840 675,000 558,800 0.8279 8.400 8.100 8.400 8.100 8.400 67,500 8.2785 -1.18%
2020-01-15 0 0.850 0.850 0.880 0.840 0.890 940,000 812,450 0.8643 8.500 8.500 8.800 8.400 8.900 94,000 8.6431 -5.56%
2020-01-14 0 0.900 0.870 0.900 0.890 0.910 705,000 634,500 0.9000 9.000 8.700 9.000 8.900 9.100 70,500 9.0000 -1.10%
2020-01-13 0 0.910 0.860 0.910 0.850 0.940 1,080,000 978,475 0.9060 9.100 8.600 9.100 8.500 9.400 108,000 9.0600 -1.09%
2020-01-10 0 0.920 0.880 0.920 0.900 0.950 2,035,000 1,861,275 0.9146 9.200 8.800 9.200 9.000 9.500 203,500 9.1463 -1.08%
2020-01-09 0 0.930 0.900 0.930 0.900 0.980 110,000 102,525 0.9320 9.300 9.000 9.300 9.000 9.800 11,000 9.3205 1.09%
2020-01-08 0 0.920 0.890 0.920 - - 0 0 - 9.200 8.900 9.200 - - 0 - -3.16%
2020-01-07 0 0.950 0.910 0.950 0.920 0.960 87,500 82,575 0.9437 9.500 9.100 9.500 9.200 9.600 8,750 9.4371 0.00%
2020-01-06 0 0.950 0.910 0.950 0.920 1.040 80,000 74,675 0.9334 9.500 9.100 9.500 9.200 10.40 8,000 9.3344 0.00%
2020-01-03 0 0.950 0.920 0.950 0.930 0.950 37,500 35,025 0.9340 9.500 9.200 9.500 9.300 9.500 3,750 9.3400 0.00%
2020-01-02 0 0.950 0.900 0.950 0.900 0.950 597,500 559,950 0.9372 9.500 9.000 9.500 9.000 9.500 59,750 9.3715 -2.06%
2019-12-31 0 0.970 0.940 0.970 0.930 1.010 480,000 466,350 0.9716 9.700 9.400 9.700 9.300 10.10 48,000 9.7156 -3.00%
2019-12-30 0 1.000 0.920 1.000 0.860 1.030 595,000 544,875 0.9158 10.00 9.200 10.00 8.600 10.30 59,500 9.1576 5.26%
2019-12-27 0 0.950 0.860 0.950 0.830 1.060 2,150,000 2,022,225 0.9406 9.500 8.600 9.500 8.300 10.60 215,000 9.4057 15.85%
2019-12-24 0 0.820 0.810 0.820 0.820 0.820 22,500 18,450 0.8200 8.200 8.100 8.200 8.200 8.200 2,250 8.2000 -1.20%
2019-12-23 0 0.830 0.810 0.830 0.810 0.850 315,000 258,675 0.8212 8.300 8.100 8.300 8.100 8.500 31,500 8.2119 -2.35%
2019-12-20 0 0.850 0.830 0.850 0.820 0.870 252,500 214,925 0.8512 8.500 8.300 8.500 8.200 8.700 25,250 8.5119 2.41%
2019-12-19 0 0.830 0.810 0.830 0.820 0.850 407,500 338,500 0.8307 8.300 8.100 8.300 8.200 8.500 40,750 8.3067 -3.49%
2019-12-18 0 0.860 0.830 0.860 0.830 0.860 620,000 521,100 0.8405 8.600 8.300 8.600 8.300 8.600 62,000 8.4048 -2.27%
2019-12-17 0 0.880 0.840 0.880 0.800 0.880 920,000 765,100 0.8316 8.800 8.400 8.800 8.000 8.800 92,000 8.3163 3.53%
2019-12-16 0 0.850 0.830 0.850 0.810 0.850 255,000 211,025 0.8275 8.500 8.300 8.500 8.100 8.500 25,500 8.2755 0.00%
2019-12-13 0 0.850 0.810 0.850 0.820 0.850 1,115,000 918,100 0.8234 8.500 8.100 8.500 8.200 8.500 111,500 8.2341 -3.41%
2019-12-12 0 0.880 0.840 0.880 0.820 0.880 632,500 525,550 0.8309 8.800 8.400 8.800 8.200 8.800 63,250 8.3091 1.15%
2019-12-11 0 0.870 0.820 0.870 0.790 0.900 1,330,000 1,094,425 0.8229 8.700 8.200 8.700 7.900 9.000 133,000 8.2288 0.00%
2019-12-10 0 0.870 0.820 0.870 0.900 0.900 2,500 2,250 0.9000 8.700 8.200 8.700 9.000 9.000 250 9.0000 -1.14%
2019-12-09 0 0.880 0.830 0.880 0.930 0.930 152,500 132,825 0.8710 8.800 8.300 8.800 9.300 9.300 15,250 8.7098 -1.12%
2019-12-06 0 0.890 0.830 0.890 0.850 0.900 200,000 174,975 0.8749 8.900 8.300 8.900 8.500 9.000 20,000 8.7488 4.71%
2019-12-05 0 0.850 0.810 0.850 0.820 0.850 340,000 282,700 0.8315 8.500 8.100 8.500 8.200 8.500 34,000 8.3147 -1.16%
2019-12-04 0 0.860 0.830 0.860 0.840 0.860 505,000 431,450 0.8544 8.600 8.300 8.600 8.400 8.600 50,500 8.5436 -3.37%
2019-12-03 0 0.890 0.850 0.890 0.860 0.920 295,000 256,525 0.8696 8.900 8.500 8.900 8.600 9.200 29,500 8.6958 0.00%
2019-12-02 0 0.890 0.860 0.890 0.870 0.900 200,000 178,925 0.8946 8.900 8.600 8.900 8.700 9.000 20,000 8.9463 -3.26%
2019-11-29 0 0.920 0.890 0.920 0.890 0.930 290,000 258,325 0.8908 9.200 8.900 9.200 8.900 9.300 29,000 8.9078 -1.08%
2019-11-28 0 0.930 0.880 0.930 0.900 0.930 2,677,500 2,422,075 0.9046 9.300 8.800 9.300 9.000 9.300 267,750 9.0460 -1.06%
2019-11-27 0 0.940 0.870 0.940 0.900 0.940 455,000 417,200 0.9169 9.400 8.700 9.400 9.000 9.400 45,500 9.1692 1.08%
2019-11-26 0 0.930 0.900 0.930 0.870 0.950 157,500 146,400 0.9295 9.300 9.000 9.300 8.700 9.500 15,750 9.2952 -1.06%
2019-11-25 0 0.940 0.870 0.940 0.950 0.950 260,000 244,450 0.9402 9.400 8.700 9.400 9.500 9.500 26,000 9.4019 -1.05%
2019-11-22 0 0.950 0.870 0.950 0.850 1.020 1,360,000 1,269,100 0.9332 9.500 8.700 9.500 8.500 10.20 136,000 9.3316 0.00%
2019-11-21 0 0.950 0.900 0.950 0.870 0.970 1,395,000 1,244,450 0.8921 9.500 9.000 9.500 8.700 9.700 139,500 8.9208 5.56%
2019-11-20 0 0.900 0.860 0.900 0.870 0.900 467,500 411,325 0.8798 9.000 8.600 9.000 8.700 9.000 46,750 8.7984 -2.17%
2019-11-19 0 0.920 0.860 0.920 0.910 0.920 415,000 375,175 0.9040 9.200 8.600 9.200 9.100 9.200 41,500 9.0404 2.22%
2019-11-18 0 0.900 0.870 0.900 0.930 0.930 192,500 175,725 0.9129 9.000 8.700 9.000 9.300 9.300 19,250 9.1286 0.00%
2019-11-15 0 0.900 0.830 0.900 0.860 0.920 327,500 294,525 0.8993 9.000 8.300 9.000 8.600 9.200 32,750 8.9931 1.12%
2019-11-14 0 0.890 0.840 0.890 0.850 0.890 215,000 192,675 0.8962 8.900 8.400 8.900 8.500 8.900 21,500 8.9616 -3.26%
2019-11-13 0 0.920 0.870 0.920 0.860 0.950 222,500 205,350 0.9229 9.200 8.700 9.200 8.600 9.500 22,250 9.2292 -2.13%
2019-11-12 0 0.940 0.850 0.940 0.900 0.940 310,000 279,725 0.9023 9.400 8.500 9.400 9.000 9.400 31,000 9.0234 4.44%
2019-11-11 0 0.900 0.850 0.900 0.860 0.900 237,500 212,250 0.8937 9.000 8.500 9.000 8.600 9.000 23,750 8.9368 -4.26%
2019-11-08 0 0.940 0.880 0.940 0.910 0.950 375,000 348,150 0.9284 9.400 8.800 9.400 9.100 9.500 37,500 9.2840 -1.05%
2019-11-07 0 0.950 0.910 0.950 0.900 0.980 565,000 529,825 0.9377 9.500 9.100 9.500 9.000 9.800 56,500 9.3774 -3.06%
2019-11-06 0 0.980 0.900 0.980 0.870 1.000 422,500 388,600 0.9198 9.800 9.000 9.800 8.700 10.00 42,250 9.1976 6.52%
2019-11-05 0 0.920 0.910 0.920 0.890 1.000 907,500 853,200 0.9402 9.200 9.100 9.200 8.900 10.00 90,750 9.4017 3.37%
2019-11-04 0 0.890 0.850 0.890 0.920 0.920 187,500 165,200 0.8811 8.900 8.500 8.900 9.200 9.200 18,750 8.8107 -1.11%
2019-11-01 0 0.900 0.850 0.900 0.850 0.910 295,000 259,600 0.8800 9.000 8.500 9.000 8.500 9.100 29,500 8.8000 1.12%
2019-10-31 0 0.890 0.850 0.890 0.880 0.920 212,500 187,550 0.8826 8.900 8.500 8.900 8.800 9.200 21,250 8.8259 0.00%
2019-10-30 0 0.890 0.870 0.890 0.870 0.910 700,000 620,175 0.8860 8.900 8.700 8.900 8.700 9.100 70,000 8.8596 1.14%
2019-10-29 0 0.880 0.840 0.880 0.840 0.900 1,382,500 1,202,125 0.8695 8.800 8.400 8.800 8.400 9.000 138,250 8.6953 -2.22%
2019-10-28 0 0.900 0.860 0.900 0.870 0.920 1,010,000 913,400 0.9044 9.000 8.600 9.000 8.700 9.200 101,000 9.0436 -2.17%
2019-10-25 0 0.920 0.890 0.920 0.900 0.940 742,500 692,850 0.9331 9.200 8.900 9.200 9.000 9.400 74,250 9.3313 -2.13%
2019-10-24 0 0.940 0.880 0.940 0.900 0.950 625,000 583,725 0.9340 9.400 8.800 9.400 9.000 9.500 62,500 9.3396 -1.05%
2019-10-23 0 0.950 0.910 0.950 0.910 0.970 585,000 557,625 0.9532 9.500 9.100 9.500 9.100 9.700 58,500 9.5321 -2.06%
2019-10-22 0 0.970 0.920 0.970 0.850 1.030 2,000,000 1,937,975 0.9690 9.700 9.200 9.700 8.500 10.30 200,000 9.6899 -3.00%
2019-10-21 0 1.000 0.980 1.000 0.960 1.000 652,500 646,025 0.9901 10.00 9.800 10.00 9.600 10.00 65,250 9.9008 1.01%
2019-10-18 0 0.990 0.960 0.990 0.950 1.010 882,500 872,950 0.9892 9.900 9.600 9.900 9.500 10.10 88,250 9.8918 -1.98%
2019-10-17 0 1.010 0.950 1.000 0.950 1.010 1,012,500 989,675 0.9775 10.10 9.500 10.00 9.500 10.10 101,250 9.7746 1.00%
2019-10-16 0 1.000 0.960 1.000 0.970 1.000 652,500 645,125 0.9887 10.00 9.600 10.00 9.700 10.00 65,250 9.8870 -1.96%
2019-10-15 0 1.020 0.990 1.020 0.990 1.070 735,000 770,575 1.0484 10.20 9.900 10.20 9.900 10.70 73,500 10.484 0.00%
2019-10-14 0 1.020 0.970 1.020 0.990 1.020 412,500 415,650 1.0076 10.20 9.700 10.20 9.900 10.20 41,250 10.076 0.00%
2019-10-11 0 1.020 1.000 1.020 1.000 1.060 755,000 769,625 1.0194 10.20 10.00 10.20 10.00 10.60 75,500 10.194 0.99%
2019-10-10 0 1.010 0.980 1.000 0.980 1.010 415,000 421,500 1.0157 10.10 9.800 10.00 9.800 10.10 41,500 10.157 -1.94%
2019-10-09 0 1.030 0.980 1.030 1.010 1.040 795,000 813,825 1.0237 10.30 9.800 10.30 10.10 10.40 79,500 10.237 -0.96%
2019-10-08 0 1.040 1.020 1.040 1.030 1.100 1,097,500 1,155,225 1.0526 10.40 10.20 10.40 10.30 11.00 109,750 10.526 -1.89%
2019-10-04 0 1.060 1.020 1.060 1.010 1.110 1,187,500 1,249,275 1.0520 10.60 10.20 10.60 10.10 11.10 118,750 10.520 1.92%
2019-10-03 0 1.040 1.000 1.040 1.000 1.080 247,500 254,125 1.0268 10.40 10.00 10.40 10.00 10.80 24,750 10.268 -3.70%
2019-10-02 0 1.080 1.060 1.080 1.020 1.120 550,000 584,975 1.0636 10.80 10.60 10.80 10.20 11.20 55,000 10.636 0.00%
2019-09-30 0 1.080 1.000 1.080 0.980 1.080 1,402,500 1,431,925 1.0210 10.80 10.00 10.80 9.800 10.80 140,250 10.210 6.93%
2019-09-27 0 1.010 0.990 1.010 0.990 1.010 205,000 204,950 0.9998 10.10 9.900 10.10 9.900 10.10 20,500 9.9976 3.06%
2019-09-26 0 0.980 0.960 0.980 0.970 1.020 735,000 713,675 0.9710 9.800 9.600 9.800 9.700 10.20 73,500 9.7099 -2.97%
2019-09-25 0 1.010 0.990 1.010 0.980 1.060 1,240,000 1,252,950 1.0104 10.10 9.900 10.10 9.800 10.60 124,000 10.104 -2.88%
2019-09-24 0 1.040 1.000 1.040 0.960 1.060 2,065,000 2,055,025 0.9952 10.40 10.00 10.40 9.600 10.60 206,500 9.9517 6.12%
2019-09-23 0 0.980 0.960 0.980 0.950 0.990 980,000 940,000 0.9592 9.800 9.600 9.800 9.500 9.900 98,000 9.5918 1.03%
2019-09-20 0 0.970 0.950 0.980 0.950 1.000 845,000 834,250 0.9873 9.700 9.500 9.800 9.500 10.00 84,500 9.8728 -2.02%
2019-09-19 0 0.990 0.960 0.990 0.960 1.010 722,500 717,250 0.9927 9.900 9.600 9.900 9.600 10.10 72,250 9.9273 -1.00%
2019-09-18 0 1.000 0.970 1.000 0.970 1.010 492,500 491,850 0.9987 10.00 9.700 10.00 9.700 10.10 49,250 9.9868 0.00%
2019-09-17 0 1.000 0.980 1.000 0.970 1.020 1,360,000 1,354,700 0.9961 10.00 9.800 10.00 9.700 10.20 136,000 9.9610 0.00%
2019-09-16 0 1.000 0.950 1.000 0.920 1.020 822,500 777,300 0.9450 10.00 9.500 10.00 9.200 10.20 82,250 9.4505 3.09%
2019-09-13 0 0.970 0.940 0.970 0.940 0.970 865,000 830,375 0.9600 9.700 9.400 9.700 9.400 9.700 86,500 9.5997 0.00%
2019-09-12 0 0.970 0.940 0.970 0.930 0.970 1,077,500 1,041,625 0.9667 9.700 9.400 9.700 9.300 9.700 107,750 9.6671 -1.02%
2019-09-11 0 0.980 0.910 0.980 0.930 0.980 627,500 601,075 0.9579 9.800 9.100 9.800 9.300 9.800 62,750 9.5789 1.03%
2019-09-10 0 0.970 0.940 0.970 0.950 0.980 687,500 665,450 0.9679 9.700 9.400 9.700 9.500 9.800 68,750 9.6793 -2.02%
2019-09-09 0 0.990 0.960 0.990 0.970 0.990 60,000 58,300 0.9717 9.900 9.600 9.900 9.700 9.900 6,000 9.7167 -1.00%
2019-09-06 0 1.000 0.960 1.000 0.960 1.040 955,000 949,275 0.9940 10.00 9.600 10.00 9.600 10.40 95,500 9.9401 -0.99%
2019-09-05 0 1.010 0.990 1.000 0.990 1.020 760,000 769,675 1.0127 10.10 9.900 10.00 9.900 10.20 76,000 10.127 -0.98%
2019-09-04 0 1.020 0.980 1.010 0.980 1.040 3,745,000 3,798,325 1.0142 10.20 9.800 10.10 9.800 10.40 374,500 10.142 0.00%
2019-09-03 0 1.020 0.990 1.020 1.000 1.080 317,500 333,000 1.0488 10.20 9.900 10.20 10.00 10.80 31,750 10.488 0.00%
2019-09-02 0 1.020 0.980 1.020 0.970 1.060 642,500 651,275 1.0137 10.20 9.800 10.20 9.700 10.60 64,250 10.137 -0.97%
2019-08-30 0 1.030 0.990 1.030 0.990 1.090 930,000 940,600 1.0114 10.30 9.900 10.30 9.900 10.90 93,000 10.114 -0.96%
2019-08-29 0 1.040 1.020 1.040 1.000 1.090 790,000 823,325 1.0422 10.40 10.20 10.40 10.00 10.90 79,000 10.422 -1.89%
2019-08-28 0 1.060 1.000 1.060 1.050 1.070 332,500 353,275 1.0625 10.60 10.00 10.60 10.50 10.70 33,250 10.625 0.95%
2019-08-27 0 1.050 1.020 1.050 1.020 1.100 582,500 603,975 1.0369 10.50 10.20 10.50 10.20 11.00 58,250 10.369 2.94%
2019-08-26 0 1.020 1.000 1.020 0.970 1.030 2,192,500 2,221,750 1.0133 10.20 10.00 10.20 9.700 10.30 219,250 10.133 -0.97%
2019-08-23 0 1.030 1.000 1.030 1.000 1.050 692,500 710,075 1.0254 10.30 10.00 10.30 10.00 10.50 69,250 10.254 0.00%
2019-08-22 0 1.030 1.000 1.030 1.020 1.050 557,500 569,000 1.0206 10.30 10.00 10.30 10.20 10.50 55,750 10.206 -0.96%
2019-08-21 0 1.040 1.000 1.040 1.010 1.050 82,500 84,550 1.0248 10.40 10.00 10.40 10.10 10.50 8,250 10.248 0.00%
2019-08-20 0 1.040 1.010 1.040 1.000 1.050 557,500 572,300 1.0265 10.40 10.10 10.40 10.00 10.50 55,750 10.265 -2.80%
2019-08-19 0 1.070 1.020 1.070 1.000 1.090 62,500 65,550 1.0488 10.70 10.20 10.70 10.00 10.90 6,250 10.488 0.00%
2019-08-16 0 1.070 0.990 1.070 0.970 1.100 1,107,500 1,131,700 1.0219 10.70 9.900 10.70 9.700 11.00 110,750 10.219 3.88%
2019-08-15 0 1.030 0.940 1.030 0.870 1.030 1,625,000 1,534,950 0.9446 10.30 9.400 10.30 8.700 10.30 162,500 9.4458 4.04%
2019-08-14 0 0.990 0.950 0.990 0.900 1.040 22,500 21,975 0.9767 9.900 9.500 9.900 9.000 10.40 2,250 9.7667 -1.00%
2019-08-13 0 1.000 0.930 1.000 0.970 1.030 37,500 37,600 1.0027 10.00 9.300 10.00 9.700 10.30 3,750 10.027 -3.85%
2019-08-12 0 1.040 1.000 1.040 1.000 1.040 100,000 101,750 1.0175 10.40 10.00 10.40 10.00 10.40 10,000 10.175 -0.95%
2019-08-09 0 1.050 1.020 1.050 1.010 1.070 12,500 13,050 1.0440 10.50 10.20 10.50 10.10 10.70 1,250 10.440 0.96%
2019-08-08 0 1.040 1.040 1.050 0.990 1.040 45,000 46,300 1.0289 10.40 10.40 10.50 9.900 10.40 4,500 10.289 0.00%
2019-08-07 0 1.040 0.980 1.040 0.980 1.070 3,367,500 3,456,200 1.0263 10.40 9.800 10.40 9.800 10.70 336,750 10.263 2.97%
2019-08-06 0 1.010 0.970 1.010 0.990 1.020 52,500 52,775 1.0052 10.10 9.700 10.10 9.900 10.20 5,250 10.052 -2.88%
2019-08-05 0 1.040 1.010 1.040 1.000 1.110 115,000 118,000 1.0261 10.40 10.10 10.40 10.00 11.10 11,500 10.261 -1.89%
2019-08-02 0 1.060 1.020 1.060 1.040 1.090 47,500 50,400 1.0611 10.60 10.20 10.60 10.40 10.90 4,750 10.611 -0.93%
2019-08-01 0 1.070 1.020 1.070 1.030 1.080 10,000 10,600 1.0600 10.70 10.20 10.70 10.30 10.80 1,000 10.600 0.00%
2019-07-31 0 1.070 1.050 1.070 1.040 1.110 112,500 118,975 1.0576 10.70 10.50 10.70 10.40 11.10 11,250 10.576 0.94%
2019-07-30 0 1.060 1.030 1.060 1.030 1.100 77,500 80,500 1.0387 10.60 10.30 10.60 10.30 11.00 7,750 10.387 -2.75%
2019-07-29 0 1.090 1.030 1.090 1.030 1.120 72,500 77,550 1.0697 10.90 10.30 10.90 10.30 11.20 7,250 10.697 3.81%
2019-07-26 0 1.050 1.020 1.050 1.020 1.110 70,000 72,400 1.0343 10.50 10.20 10.50 10.20 11.10 7,000 10.343 -0.94%
2019-07-25 0 1.060 1.020 1.060 1.030 1.060 25,000 26,225 1.0490 10.60 10.20 10.60 10.30 10.60 2,500 10.490 -0.93%
2019-07-24 0 1.070 1.030 1.070 1.030 1.100 357,500 376,000 1.0517 10.70 10.30 10.70 10.30 11.00 35,750 10.517 -1.83%
2019-07-23 0 1.090 1.050 1.090 1.040 1.100 3,595,000 3,840,850 1.0684 10.90 10.50 10.90 10.40 11.00 359,500 10.684 0.93%
2019-07-22 0 1.080 1.050 1.080 1.030 1.120 4,697,500 5,063,100 1.0778 10.80 10.50 10.80 10.30 11.20 469,750 10.778 -3.57%
2019-07-19 0 1.120 1.090 1.120 0.980 1.230 11,485,000 12,920,175 1.1250 11.20 10.90 11.20 9.800 12.30 1,148,500 11.250 14.29%
2019-07-18 0 0.980 0.950 0.980 0.940 0.990 10,625,000 10,302,350 0.9696 9.800 9.500 9.800 9.400 9.900 1,062,500 9.6963 1.03%
2019-07-17 0 0.970 0.920 0.970 0.920 0.990 172,500 166,125 0.9630 9.700 9.200 9.700 9.200 9.900 17,250 9.6304 -1.02%
2019-07-16 0 0.980 0.950 0.980 0.880 1.000 1,827,500 1,708,225 0.9347 9.800 9.500 9.800 8.800 10.00 182,750 9.3473 -1.01%
2019-07-15 0 0.990 0.960 0.990 0.980 1.050 547,500 551,850 1.0079 9.900 9.600 9.900 9.800 10.50 54,750 10.079 -3.88%
2019-07-12 0 1.030 1.020 1.030 1.010 1.130 582,500 605,000 1.0386 10.30 10.20 10.30 10.10 11.30 58,250 10.386 -4.63%
2019-07-11 0 1.080 1.060 1.080 1.060 1.130 7,542,500 8,217,775 1.0895 10.80 10.60 10.80 10.60 11.30 754,250 10.895 0.93%
2019-07-10 0 1.070 1.020 1.070 1.030 1.090 190,000 199,300 1.0489 10.70 10.20 10.70 10.30 10.90 19,000 10.489 0.94%
2019-07-09 0 1.060 1.040 1.060 1.030 1.090 245,000 256,925 1.0487 10.60 10.40 10.60 10.30 10.90 24,500 10.487 -2.75%
2019-07-08 0 1.090 1.050 1.090 1.060 1.110 337,500 363,125 1.0759 10.90 10.50 10.90 10.60 11.10 33,750 10.759 0.00%
2019-07-05 0 1.090 1.080 1.090 1.060 1.140 2,280,000 2,464,275 1.0808 10.90 10.80 10.90 10.60 11.40 228,000 10.808 0.93%
2019-07-04 0 1.080 1.050 1.080 1.040 1.090 5,437,500 5,769,625 1.0611 10.80 10.50 10.80 10.40 10.90 543,750 10.611 1.89%
2019-07-03 0 1.060 1.040 1.060 1.040 1.100 420,000 443,750 1.0565 10.60 10.40 10.60 10.40 11.00 42,000 10.565 -1.85%
2019-07-02 0 1.080 1.050 1.080 1.060 1.150 850,000 924,775 1.0880 10.80 10.50 10.80 10.60 11.50 85,000 10.880 -1.82%
2019-06-28 0 1.100 1.080 1.100 1.090 1.170 227,500 253,025 1.1122 11.00 10.80 11.00 10.90 11.70 22,750 11.122 -1.79%
2019-06-27 0 1.120 1.110 1.120 1.110 1.150 192,500 215,450 1.1192 11.20 11.10 11.20 11.10 11.50 19,250 11.192 -1.75%
2019-06-26 0 1.140 1.120 1.140 1.110 1.170 847,500 951,375 1.1226 11.40 11.20 11.40 11.10 11.70 84,750 11.226 -4.20%
2019-06-25 0 1.190 1.140 1.180 1.120 1.200 820,000 945,925 1.1536 11.90 11.40 11.80 11.20 12.00 82,000 11.536 -0.83%
2019-06-24 0 1.200 1.160 1.200 1.170 1.220 175,000 208,100 1.1891 12.00 11.60 12.00 11.70 12.20 17,500 11.891 0.00%
2019-06-21 0 1.200 1.150 1.200 1.160 1.240 4,185,000 5,078,575 1.2135 12.00 11.50 12.00 11.60 12.40 418,500 12.135 1.69%
2019-06-20 0 1.180 1.150 1.180 1.160 1.210 200,000 235,050 1.1753 11.80 11.50 11.80 11.60 12.10 20,000 11.753 -0.84%
2019-06-19 0 1.190 1.110 1.190 1.130 1.190 457,500 531,925 1.1627 11.90 11.10 11.90 11.30 11.90 45,750 11.627 0.85%
2019-06-18 0 1.180 1.110 1.180 1.010 1.180 1,007,500 1,110,575 1.1023 11.80 11.10 11.80 10.10 11.80 100,750 11.023 2.61%
2019-06-17 0 1.150 1.120 1.150 1.120 1.170 115,000 131,975 1.1476 11.50 11.20 11.50 11.20 11.70 11,500 11.476 0.88%
2019-06-14 0 1.140 1.110 1.140 1.100 1.220 1,315,000 1,484,800 1.1291 11.40 11.10 11.40 11.00 12.20 131,500 11.291 -0.87%
2019-06-13 0 1.150 1.120 1.150 1.110 1.180 1,195,000 1,350,800 1.1304 11.50 11.20 11.50 11.10 11.80 119,500 11.304 -0.86%
2019-06-12 0 1.160 1.130 1.160 1.090 1.200 1,847,500 2,089,975 1.1312 11.60 11.30 11.60 10.90 12.00 184,750 11.312 -3.33%
2019-06-11 0 1.200 1.150 1.200 1.140 1.230 1,797,500 2,084,150 1.1595 12.00 11.50 12.00 11.40 12.30 179,750 11.595 -2.44%
2019-06-10 0 1.230 1.190 1.230 1.190 1.270 525,000 638,825 1.2168 12.30 11.90 12.30 11.90 12.70 52,500 12.168 1.65%
2019-06-06 0 1.210 1.180 1.210 1.180 1.260 1,142,500 1,372,375 1.2012 12.10 11.80 12.10 11.80 12.60 114,250 12.012 -3.20%
2019-06-05 0 1.250 1.230 1.250 1.230 1.340 6,275,000 7,884,025 1.2564 12.50 12.30 12.50 12.30 13.40 627,500 12.564 -3.10%
2019-06-04 0 1.290 1.260 1.280 1.270 1.350 655,000 847,050 1.2932 12.90 12.60 12.80 12.70 13.50 65,500 12.932 -2.27%
2019-06-03 0 1.320 1.300 1.320 1.280 1.380 7,735,000 10,159,875 1.3135 13.20 13.00 13.20 12.80 13.80 773,500 13.135 -1.49%
2019-05-31 0 1.340 1.310 1.340 1.260 1.390 24,912,500 33,438,050 1.3422 13.40 13.10 13.40 12.60 13.90 2,491,250 13.422 4.69%
2019-05-30 0 1.280 1.240 1.280 1.240 1.310 252,500 320,950 1.2711 12.80 12.40 12.80 12.40 13.10 25,250 12.711 -1.54%
2019-05-29 0 1.300 1.280 1.300 1.220 1.320 5,132,500 6,423,400 1.2515 13.00 12.80 13.00 12.20 13.20 513,250 12.515 6.56%
2019-05-28 0 1.220 1.190 1.220 1.170 1.230 1,347,500 1,609,700 1.1946 12.20 11.90 12.20 11.70 12.30 134,750 11.946 1.67%
2019-05-27 0 1.200 1.180 1.200 1.170 1.250 1,772,500 2,128,800 1.2010 12.00 11.80 12.00 11.70 12.50 177,250 12.010 -0.83%
2019-05-24 0 1.210 1.180 1.210 1.170 1.250 1,310,000 1,563,225 1.1933 12.10 11.80 12.10 11.70 12.50 131,000 11.933 0.00%
2019-05-23 0 1.210 1.210 1.220 1.140 1.250 9,202,500 11,075,175 1.2035 12.10 12.10 12.20 11.40 12.50 920,250 12.035 -3.97%
2019-05-22 0 1.260 1.220 1.260 1.190 1.310 3,252,500 4,013,725 1.2340 12.60 12.20 12.60 11.90 13.10 325,250 12.340 -0.79%
2019-05-21 0 1.270 1.230 1.270 1.180 1.290 4,992,500 6,298,975 1.2617 12.70 12.30 12.70 11.80 12.90 499,250 12.617 5.83%
2019-05-20 0 1.200 1.190 1.200 1.190 1.300 8,690,000 10,593,425 1.2190 12.00 11.90 12.00 11.90 13.00 869,000 12.190 -6.25%
2019-05-17 0 1.280 1.270 1.280 1.240 1.370 7,975,000 10,349,525 1.2977 12.80 12.70 12.80 12.40 13.70 797,500 12.977 -5.19%
2019-05-16 0 1.350 1.330 1.350 1.290 1.380 8,082,500 10,714,575 1.3257 13.50 13.30 13.50 12.90 13.80 808,250 13.257 -0.74%
2019-05-15 0 1.360 1.350 1.360 1.320 1.410 8,680,000 11,756,525 1.3544 13.60 13.50 13.60 13.20 14.10 868,000 13.544 3.03%
2019-05-14 0 1.320 1.300 1.320 1.290 1.330 8,147,500 10,672,125 1.3099 13.20 13.00 13.20 12.90 13.30 814,750 13.099 -0.75%
2019-05-10 0 1.330 1.300 1.330 1.280 1.390 7,942,500 10,525,575 1.3252 13.30 13.00 13.30 12.80 13.90 794,250 13.252 3.10%
2019-05-09 0 1.290 1.280 1.290 1.210 1.320 8,357,500 10,571,750 1.2649 12.90 12.80 12.90 12.10 13.20 835,750 12.649 5.74%
2019-05-08 0 1.220 1.190 1.220 1.150 1.250 8,827,500 10,657,375 1.2073 12.20 11.90 12.20 11.50 12.50 882,750 12.073 -2.40%
2019-05-07 0 1.250 1.230 1.250 1.190 1.340 6,125,000 7,692,875 1.2560 12.50 12.30 12.50 11.90 13.40 612,500 12.560 -3.10%
2019-05-06 0 1.290 1.270 1.290 1.210 1.420 11,777,500 15,319,750 1.3008 12.90 12.70 12.90 12.10 14.20 1,177,750 13.008 -7.19%
2019-05-03 0 1.390 1.370 1.400 1.340 1.460 8,805,000 12,421,575 1.4107 13.90 13.70 14.00 13.40 14.60 880,500 14.107 -2.11%
2019-05-02 0 1.420 1.390 1.420 1.390 1.530 7,415,000 10,838,075 1.4616 14.20 13.90 14.20 13.90 15.30 741,500 14.616 -4.70%
2019-04-30 0 1.490 1.470 1.500 1.470 1.580 4,402,500 6,683,725 1.5182 14.90 14.70 15.00 14.70 15.80 440,250 15.182 -2.61%
2019-04-29 0 1.530 1.510 1.520 1.490 1.650 11,935,000 18,697,500 1.5666 15.30 15.10 15.20 14.90 16.50 1,193,500 15.666 2.00%
2019-04-26 0 1.500 1.490 1.500 1.410 1.700 32,400,000 49,775,800 1.5363 15.00 14.90 15.00 14.10 17.00 3,240,000 15.363 7.14%
2019-04-25 0 1.400 1.370 1.390 1.330 1.440 12,587,500 17,276,775 1.3725 14.00 13.70 13.90 13.30 14.40 1,258,750 13.725 0.00%
2019-04-24 0 1.400 1.390 1.400 1.340 1.540 27,977,500 40,339,300 1.4418 14.00 13.90 14.00 13.40 15.40 2,797,750 14.418 0.72%
2019-04-23 0 1.390 1.410 1.420 1.050 1.460 67,330,000 88,994,550 1.3218 13.90 14.10 14.20 10.50 14.60 6,733,000 13.218

Webb-site Database - Powered By Linux Group

Back to top