RIZHAO PORT JURONG CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06117  2019-06-19    
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
2026-06-30 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2026-06-29 0 0.630 0.620 0.630 0.620 0.630 44,000 27,600 0.6273 0.630 0.620 0.630 0.620 0.630 44,000 0.6273 1.61%
2026-06-26 0 0.620 0.600 0.630 0.590 0.620 108,000 65,120 0.6030 0.620 0.600 0.630 0.590 0.620 108,000 0.6030 3.33%
2026-06-25 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2026-06-24 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2026-06-23 0 0.600 0.590 0.620 0.600 0.600 8,000 4,800 0.6000 0.600 0.590 0.620 0.600 0.600 8,000 0.6000 0.00%
2026-06-22 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2026-06-18 0 0.600 0.590 0.630 0.600 0.600 2,000 1,200 0.6000 0.600 0.590 0.630 0.600 0.600 2,000 0.6000 -1.64%
2026-06-17 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2026-06-16 0 0.610 0.610 0.640 0.600 0.610 32,000 19,500 0.6094 0.610 0.610 0.640 0.600 0.610 32,000 0.6094 1.67%
2026-06-15 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2026-06-12 0 0.600 0.590 0.620 0.600 0.600 46,000 27,600 0.6000 0.600 0.590 0.620 0.600 0.600 46,000 0.6000 3.45%
2026-06-11 0 0.580 0.580 0.600 0.570 0.610 394,000 232,460 0.5900 0.580 0.580 0.600 0.570 0.610 394,000 0.5900 -4.92%
2026-06-10 0 0.610 0.590 0.620 0.610 0.640 120,000 76,360 0.6363 0.610 0.590 0.620 0.610 0.640 120,000 0.6363 -6.15%
2026-06-09 0 0.650 0.650 0.690 0.640 0.640 16,000 10,280 0.6425 0.650 0.650 0.690 0.640 0.640 16,000 0.6425 0.00%
2026-06-08 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2026-06-05 0 0.650 0.640 0.730 - - 0 0 - 0.650 0.640 0.730 - - 0 - 0.00%
2026-06-04 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2026-06-03 0 0.650 0.640 0.690 0.650 0.650 2,000 1,300 0.6500 0.650 0.640 0.690 0.650 0.650 2,000 0.6500 1.56%
2026-06-02 0 0.640 0.640 0.670 - - 0 0 - 0.640 0.640 0.670 - - 0 - 0.00%
2026-06-01 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 0.00%
2026-05-29 0 0.640 0.640 0.660 0.640 0.660 106,000 69,840 0.6589 0.640 0.640 0.660 0.640 0.660 106,000 0.6589 -3.03%
2026-05-28 0 0.660 0.650 0.670 - - 0 0 - 0.660 0.650 0.670 - - 0 - 0.00%
2026-05-27 0 0.660 0.640 0.680 0.660 0.660 6,000 3,960 0.6600 0.660 0.640 0.680 0.660 0.660 6,000 0.6600 0.00%
2026-05-26 0 0.660 0.630 0.680 0.640 0.660 46,000 29,660 0.6448 0.660 0.630 0.680 0.640 0.660 46,000 0.6448 -1.49%
2026-05-22 0 0.670 0.660 0.670 0.650 0.670 88,000 57,640 0.6550 0.670 0.660 0.670 0.650 0.670 88,000 0.6550 3.77%
2026-05-21 0 0.680 0.680 0.700 0.680 0.710 158,000 109,840 0.6952 0.646 0.646 0.665 0.646 0.674 166,403 0.6601 -6.85%
2026-05-20 0 0.730 0.720 0.730 0.700 0.770 136,000 97,920 0.7200 0.693 0.684 0.693 0.665 0.731 143,233 0.6836 4.29%
2026-05-19 0 0.700 0.680 0.700 - - 0 0 - 0.665 0.646 0.665 - - 0 - 0.00%
2026-05-18 0 0.700 0.700 0.760 - - 0 0 - 0.665 0.665 0.722 - - 0 - 0.00%
2026-05-15 0 0.700 0.700 0.790 0.700 0.700 32,000 22,400 0.7000 0.665 0.665 0.750 0.665 0.665 33,702 0.6647 0.00%
2026-05-14 0 0.700 0.690 0.820 0.700 0.700 32,000 22,400 0.7000 0.665 0.655 0.779 0.665 0.665 33,702 0.6647 -1.41%
2026-05-13 0 0.710 0.700 0.740 0.690 0.710 50,000 35,040 0.7008 0.674 0.665 0.703 0.655 0.674 52,659 0.6654 1.43%
2026-05-12 0 0.700 0.700 0.730 0.700 0.700 14,000 9,800 0.7000 0.665 0.665 0.693 0.665 0.665 14,745 0.6647 0.00%
2026-05-11 0 0.700 0.700 0.710 0.700 0.740 12,000 8,680 0.7233 0.665 0.665 0.674 0.665 0.703 12,638 0.6868 -2.78%
2026-05-08 0 0.720 0.710 0.760 0.700 0.720 54,000 38,220 0.7078 0.684 0.674 0.722 0.665 0.684 56,872 0.6720 -1.37%
2026-05-07 0 0.730 0.730 0.760 0.730 0.730 146,000 106,580 0.7300 0.693 0.693 0.722 0.693 0.693 153,765 0.6931 0.00%
2026-05-06 0 0.730 0.730 0.750 0.680 0.760 246,000 177,640 0.7221 0.693 0.693 0.712 0.646 0.722 259,084 0.6856 7.35%
2026-05-05 0 0.680 0.660 0.690 0.680 0.680 10,000 6,800 0.6800 0.646 0.627 0.655 0.646 0.646 10,532 0.6457 0.00%
2026-05-04 0 0.680 0.660 0.680 0.650 0.680 124,000 81,980 0.6611 0.646 0.627 0.646 0.617 0.646 130,595 0.6277 3.03%
2026-04-30 0 0.660 0.660 0.670 0.660 0.700 368,000 247,940 0.6738 0.627 0.627 0.636 0.627 0.665 387,572 0.6397 -5.71%
2026-04-29 0 0.700 0.690 0.710 0.680 0.760 1,190,000 848,820 0.7133 0.665 0.655 0.674 0.646 0.722 1,253,291 0.6773 -10.26%
2026-04-28 0 0.780 0.740 0.790 0.730 1.100 50,076,000 36,323,320 0.7254 0.741 0.703 0.750 0.693 1.044 52,739,336 0.6887 9.86%
2026-04-27 0 0.710 0.700 0.730 - - 0 0 - 0.674 0.665 0.693 - - 0 - 0.00%
2026-04-24 0 0.710 0.680 0.720 - - 0 0 - 0.674 0.646 0.684 - - 0 - 0.00%
2026-04-23 0 0.710 0.710 0.730 0.710 0.710 16,000 11,360 0.7100 0.674 0.674 0.693 0.674 0.674 16,851 0.6741 1.43%
2026-04-22 0 0.700 0.670 0.710 0.700 0.700 200,000 140,000 0.7000 0.665 0.636 0.674 0.665 0.665 210,637 0.6647 1.45%
2026-04-21 0 0.690 0.670 0.700 - - 0 0 - 0.655 0.636 0.665 - - 0 - 0.00%
2026-04-20 0 0.690 0.670 0.690 0.680 0.690 28,000 19,220 0.6864 0.655 0.636 0.655 0.646 0.655 29,489 0.6518 4.55%
2026-04-17 0 0.660 0.660 0.680 - - 0 0 - 0.627 0.627 0.646 - - 0 - 0.00%
2026-04-16 0 0.660 0.660 0.680 - - 0 0 - 0.627 0.627 0.646 - - 0 - 0.00%
2026-04-15 0 0.660 0.650 0.680 - - 0 0 - 0.627 0.617 0.646 - - 0 - 0.00%
2026-04-14 0 0.660 0.650 0.680 - - 0 0 - 0.627 0.617 0.646 - - 0 - 0.00%
2026-04-13 0 0.660 0.660 0.680 0.630 0.660 112,000 71,480 0.6382 0.627 0.627 0.646 0.598 0.627 117,957 0.6060 0.00%
2026-04-10 0 0.660 0.660 0.690 - - 0 0 - 0.627 0.627 0.655 - - 0 - 0.00%
2026-04-09 0 0.660 0.660 0.690 - - 2,000 1,320 0.6600 0.627 0.627 0.655 - - 2,106 0.6267 0.00%
2026-04-08 0 0.660 0.660 0.690 0.660 0.670 60,000 39,820 0.6637 0.627 0.627 0.655 0.627 0.636 63,191 0.6302 1.54%
2026-04-02 0 0.650 0.650 0.660 0.650 0.660 82,000 54,160 0.6605 0.617 0.617 0.627 0.617 0.627 86,361 0.6271 -2.99%
2026-04-01 0 0.670 0.650 0.670 0.650 0.670 1,048,000 691,420 0.6598 0.636 0.617 0.636 0.617 0.636 1,103,739 0.6264 1.52%
2026-03-31 0 0.660 0.650 0.660 0.660 0.670 260,000 171,660 0.6602 0.627 0.617 0.627 0.627 0.636 273,828 0.6269 -1.49%
2026-03-30 0 0.670 0.670 0.680 0.670 0.670 24,000 16,080 0.6700 0.636 0.636 0.646 0.636 0.636 25,276 0.6362 -1.47%
2026-03-27 0 0.680 0.670 0.700 0.670 0.680 22,000 14,780 0.6718 0.646 0.636 0.665 0.636 0.646 23,170 0.6379 0.00%
2026-03-26 0 0.680 0.680 0.700 - - 0 0 - 0.646 0.646 0.665 - - 0 - 0.00%
2026-03-25 0 0.680 0.680 0.700 - - 0 0 - 0.646 0.646 0.665 - - 0 - 0.00%
2026-03-24 0 0.680 0.670 0.700 0.680 0.680 8,000 5,440 0.6800 0.646 0.636 0.665 0.646 0.646 8,425 0.6457 0.00%
2026-03-23 0 0.680 0.670 0.680 0.680 0.710 6,000 4,200 0.7000 0.646 0.636 0.646 0.646 0.674 6,319 0.6647 -4.23%
2026-03-20 0 0.710 0.670 0.710 - - 0 0 - 0.674 0.636 0.674 - - 0 - 0.00%
2026-03-19 0 0.710 0.680 0.710 - - 0 0 - 0.674 0.646 0.674 - - 0 - 0.00%
2026-03-18 0 0.710 0.670 0.710 - - 0 0 - 0.674 0.636 0.674 - - 0 - 0.00%
2026-03-17 0 0.710 0.680 0.720 - - 0 0 - 0.674 0.646 0.684 - - 0 - 0.00%
2026-03-16 0 0.710 0.680 0.710 0.700 0.710 56,000 39,360 0.7029 0.674 0.646 0.674 0.665 0.674 58,978 0.6674 2.90%
2026-03-13 0 0.690 0.680 0.700 0.670 0.700 70,000 47,980 0.6854 0.655 0.646 0.665 0.636 0.665 73,723 0.6508 -1.43%
2026-03-12 0 0.700 0.670 0.710 - - 0 0 - 0.665 0.636 0.674 - - 0 - 0.00%
2026-03-11 0 0.700 0.680 0.700 - - 0 0 - 0.665 0.646 0.665 - - 0 - 0.00%
2026-03-10 0 0.700 0.680 0.710 0.700 0.700 52,000 36,400 0.7000 0.665 0.646 0.674 0.665 0.665 54,766 0.6647 0.00%
2026-03-09 0 0.700 0.680 0.700 - - 0 0 - 0.665 0.646 0.665 - - 0 - -1.41%
2026-03-06 0 0.710 0.680 0.710 0.670 0.720 252,000 178,900 0.7099 0.674 0.646 0.674 0.636 0.684 265,403 0.6741 5.97%
2026-03-05 0 0.670 0.670 0.690 - - 0 0 - 0.636 0.636 0.655 - - 0 - 0.00%
2026-03-04 0 0.670 0.660 0.680 - - 0 0 - 0.636 0.627 0.646 - - 0 - 0.00%
2026-03-03 0 0.670 0.670 0.690 0.670 0.670 180,000 120,600 0.6700 0.636 0.636 0.655 0.636 0.636 189,573 0.6362 0.00%
2026-03-02 0 0.670 0.660 0.690 0.660 0.670 122,000 80,960 0.6636 0.636 0.627 0.655 0.627 0.636 128,489 0.6301 0.00%
2026-02-27 0 0.670 0.660 0.670 0.670 0.680 40,000 26,900 0.6725 0.636 0.627 0.636 0.636 0.646 42,127 0.6385 0.00%
2026-02-26 0 0.670 0.660 0.670 0.660 0.700 460,000 315,220 0.6853 0.636 0.627 0.636 0.627 0.665 484,466 0.6507 -2.90%
2026-02-25 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 0.655 0.655 0.665 0.655 0.655 42,127 0.6552 0.00%
2026-02-24 0 0.690 0.680 0.690 0.690 0.690 2,000 1,380 0.6900 0.655 0.646 0.655 0.655 0.655 2,106 0.6552 -1.43%
2026-02-23 0 0.700 0.680 0.700 - - 0 0 - 0.665 0.646 0.665 - - 0 - 0.00%
2026-02-20 0 0.700 0.700 0.710 0.670 0.700 12,000 8,240 0.6867 0.665 0.665 0.674 0.636 0.665 12,638 0.6520 -1.41%
2026-02-16 0 0.710 0.680 0.720 - - 0 0 - 0.674 0.646 0.684 - - 0 - 0.00%
2026-02-13 0 0.710 0.680 0.710 - - 0 0 - 0.674 0.646 0.674 - - 0 - 0.00%
2026-02-12 0 0.710 0.700 0.720 0.700 0.710 4,000 2,820 0.7050 0.674 0.665 0.684 0.665 0.674 4,213 0.6694 1.43%
2026-02-11 0 0.700 0.670 0.700 0.680 0.700 310,000 216,500 0.6984 0.665 0.636 0.665 0.646 0.665 326,488 0.6631 2.94%
2026-02-10 0 0.680 0.670 0.680 - - 0 0 - 0.646 0.636 0.646 - - 0 - 0.00%
2026-02-09 0 0.680 0.670 0.690 0.670 0.680 12,000 8,060 0.6717 0.646 0.636 0.655 0.636 0.646 12,638 0.6377 0.00%
2026-02-06 0 0.680 0.680 0.690 0.680 0.680 218,000 148,240 0.6800 0.646 0.646 0.655 0.646 0.646 229,595 0.6457 0.00%
2026-02-05 0 0.680 0.660 0.680 - - 0 0 - 0.646 0.627 0.646 - - 0 - 0.00%
2026-02-04 0 0.680 0.680 0.690 0.660 0.680 98,000 65,060 0.6639 0.646 0.646 0.655 0.627 0.646 103,212 0.6304 0.00%
2026-02-03 0 0.680 0.660 0.680 0.660 0.700 250,000 167,080 0.6683 0.646 0.627 0.646 0.627 0.665 263,296 0.6346 -2.86%
2026-02-02 0 0.700 0.680 0.700 - - 0 0 - 0.665 0.646 0.665 - - 0 - 0.00%
2026-01-30 0 0.700 0.690 0.700 0.700 0.710 50,000 35,020 0.7004 0.665 0.655 0.665 0.665 0.674 52,659 0.6650 -2.78%
2026-01-29 0 0.720 0.700 0.720 0.700 0.720 18,000 12,760 0.7089 0.684 0.665 0.684 0.665 0.684 18,957 0.6731 -1.37%
2026-01-28 0 0.730 0.690 0.740 0.690 0.750 274,000 194,120 0.7085 0.693 0.655 0.703 0.655 0.712 288,573 0.6727 0.00%
2026-01-27 0 0.730 0.690 0.730 0.700 0.730 354,000 251,100 0.7093 0.693 0.655 0.693 0.665 0.693 372,828 0.6735 5.80%
2026-01-26 0 0.690 0.690 0.700 0.690 0.690 36,000 24,840 0.6900 0.655 0.655 0.665 0.655 0.655 37,915 0.6552 2.99%
2026-01-23 0 0.670 0.670 0.680 0.670 0.680 92,000 61,780 0.6715 0.636 0.636 0.646 0.636 0.646 96,893 0.6376 -1.47%
2026-01-22 0 0.680 0.680 0.690 0.670 0.680 148,000 99,920 0.6751 0.646 0.646 0.655 0.636 0.646 155,872 0.6410 0.00%
2026-01-21 0 0.680 0.670 0.680 - - 10,000 6,800 0.6800 0.646 0.636 0.646 - - 10,532 0.6457 0.00%
2026-01-20 0 0.680 0.680 0.700 - - 0 0 - 0.646 0.646 0.665 - - 0 - 0.00%
2026-01-19 0 0.680 0.670 0.680 0.680 0.700 494,000 345,480 0.6994 0.646 0.636 0.646 0.646 0.665 520,274 0.6640 3.03%
2026-01-16 0 0.660 0.660 0.670 0.660 0.670 138,000 91,620 0.6639 0.627 0.627 0.636 0.627 0.636 145,340 0.6304 -1.49%
2026-01-15 0 0.670 0.660 0.670 0.660 0.680 38,000 25,460 0.6700 0.636 0.627 0.636 0.627 0.646 40,021 0.6362 0.00%
2026-01-14 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.636 0.627 0.636 0.636 0.636 21,064 0.6362 -2.90%
2026-01-13 0 0.690 0.680 0.690 - - 0 0 - 0.655 0.646 0.655 - - 0 - 2.99%
2026-01-09 0 0.670 0.670 0.690 0.660 0.670 284,000 188,620 0.6642 0.636 0.636 0.655 0.627 0.636 299,105 0.6306 0.00%
2026-01-08 0 0.670 0.660 0.680 0.670 0.700 346,000 235,960 0.6820 0.636 0.627 0.646 0.636 0.665 364,402 0.6475 -2.90%
2026-01-07 0 0.690 0.660 0.690 - - 0 0 - 0.655 0.627 0.655 - - 0 - 0.00%
2026-01-06 0 0.690 0.670 0.690 - - 0 0 - 0.655 0.636 0.655 - - 0 - -1.43%
2026-01-05 0 0.700 0.660 0.700 0.630 0.700 408,000 267,420 0.6554 0.665 0.627 0.665 0.598 0.665 429,700 0.6223 4.48%
2025-12-31 0 0.670 0.660 0.700 - - 0 0 - 0.636 0.627 0.665 - - 0 - 0.00%
2025-12-30 0 0.670 0.660 0.700 - - 0 0 - 0.636 0.627 0.665 - - 0 - 0.00%
2025-12-29 0 0.670 0.670 0.700 - - 0 0 - 0.636 0.636 0.665 - - 0 - 0.00%
2025-12-24 0 0.670 0.660 0.700 - - 0 0 - 0.636 0.627 0.665 - - 0 - 0.00%
2025-12-23 0 0.670 0.670 0.700 0.670 0.670 10,000 6,700 0.6700 0.636 0.636 0.665 0.636 0.636 10,532 0.6362 0.00%
2025-12-22 0 0.670 0.660 0.670 0.660 0.670 22,000 14,540 0.6609 0.636 0.627 0.636 0.627 0.636 23,170 0.6275 1.52%
2025-12-19 0 0.660 0.660 0.670 0.660 0.660 8,000 5,280 0.6600 0.627 0.627 0.636 0.627 0.627 8,425 0.6267 -1.49%
2025-12-18 0 0.670 0.660 0.670 0.660 0.700 678,000 447,780 0.6604 0.636 0.627 0.636 0.627 0.665 714,060 0.6271 -8.22%
2025-12-17 0 0.730 0.660 0.730 - - 0 0 - 0.693 0.627 0.693 - - 0 - 0.00%
2025-12-16 0 0.730 0.660 0.730 - - 0 0 - 0.693 0.627 0.693 - - 0 - -1.35%
2025-12-15 0 0.740 0.670 0.740 0.700 0.740 10,000 7,080 0.7080 0.703 0.636 0.703 0.665 0.703 10,532 0.6722 10.45%
2025-12-12 0 0.670 0.660 0.690 0.670 0.670 8,000 5,360 0.6700 0.636 0.627 0.655 0.636 0.636 8,425 0.6362 3.08%
2025-12-11 0 0.650 0.650 0.670 0.650 0.690 476,000 310,080 0.6514 0.617 0.617 0.636 0.617 0.655 501,316 0.6185 0.00%
2025-12-10 0 0.650 0.650 0.660 0.650 0.650 152,000 98,800 0.6500 0.617 0.617 0.627 0.617 0.617 160,084 0.6172 -2.99%
2025-12-09 0 0.670 0.640 0.670 0.650 0.670 604,000 392,800 0.6503 0.636 0.608 0.636 0.617 0.636 636,124 0.6175 0.00%
2025-12-08 0 0.670 0.660 0.700 0.670 0.680 228,000 153,220 0.6720 0.636 0.627 0.665 0.636 0.646 240,126 0.6381 -4.29%
2025-12-05 0 0.700 0.670 0.700 0.650 0.700 650,000 430,820 0.6628 0.665 0.636 0.665 0.617 0.665 684,571 0.6293 4.48%
2025-12-04 0 0.670 0.670 0.700 0.670 0.680 10,000 6,780 0.6780 0.636 0.636 0.665 0.636 0.646 10,532 0.6438 0.00%
2025-12-03 0 0.670 0.670 0.680 0.670 0.670 104,000 69,680 0.6700 0.636 0.636 0.646 0.636 0.636 109,531 0.6362 -2.90%
2025-12-02 0 0.690 0.670 0.700 0.680 0.690 30,000 20,460 0.6820 0.655 0.636 0.665 0.646 0.655 31,596 0.6476 -1.43%
2025-12-01 0 0.700 0.680 0.750 0.700 0.700 200,000 140,000 0.7000 0.665 0.646 0.712 0.665 0.665 210,637 0.6647 0.00%
2025-11-28 0 0.700 0.690 0.710 - - 0 0 - 0.665 0.655 0.674 - - 0 - 0.00%
2025-11-27 0 0.700 0.700 0.750 0.690 0.710 408,000 284,540 0.6974 0.665 0.665 0.712 0.655 0.674 429,700 0.6622 -4.11%
2025-11-26 0 0.730 0.690 0.750 - - 0 0 - 0.693 0.655 0.712 - - 0 - 0.00%
2025-11-25 0 0.730 0.700 0.730 - - 0 0 - 0.693 0.665 0.693 - - 0 - 0.00%
2025-11-24 0 0.730 0.680 0.750 0.680 0.740 40,000 27,780 0.6945 0.693 0.646 0.712 0.646 0.703 42,127 0.6594 4.29%
2025-11-21 0 0.700 0.670 0.700 0.660 0.700 92,000 61,300 0.6663 0.665 0.636 0.665 0.627 0.665 96,893 0.6327 2.94%
2025-11-20 0 0.680 0.660 0.720 0.680 0.720 102,000 69,860 0.6849 0.646 0.627 0.684 0.646 0.684 107,425 0.6503 -2.86%
2025-11-19 0 0.700 0.700 0.720 0.700 0.700 68,000 47,600 0.7000 0.665 0.665 0.684 0.665 0.665 71,617 0.6647 0.00%
2025-11-18 0 0.700 0.680 0.720 0.680 0.750 342,000 239,460 0.7002 0.665 0.646 0.684 0.646 0.712 360,190 0.6648 -2.78%
2025-11-17 0 0.720 0.710 0.720 0.710 0.720 104,000 74,860 0.7198 0.684 0.674 0.684 0.674 0.684 109,531 0.6835 0.00%
2025-11-14 0 0.720 0.720 0.750 - - 0 0 - 0.684 0.684 0.712 - - 0 - 0.00%
2025-11-13 0 0.720 0.720 0.760 0.710 0.720 170,000 122,320 0.7195 0.684 0.684 0.722 0.674 0.684 179,042 0.6832 -2.70%
2025-11-12 0 0.740 0.740 0.760 0.730 0.750 98,000 71,920 0.7339 0.703 0.703 0.722 0.693 0.712 103,212 0.6968 2.78%
2025-11-11 0 0.720 0.720 0.750 0.720 0.720 16,000 11,520 0.7200 0.684 0.684 0.712 0.684 0.684 16,851 0.6836 -2.70%
2025-11-10 0 0.740 0.730 0.750 0.740 0.760 158,000 116,960 0.7403 0.703 0.693 0.712 0.703 0.722 166,403 0.7029 0.00%
2025-11-07 0 0.740 0.700 0.760 0.740 0.740 150,000 111,000 0.7400 0.703 0.665 0.722 0.703 0.703 157,978 0.7026 -2.63%
2025-11-06 0 0.760 0.740 0.780 - - 0 0 - 0.722 0.703 0.741 - - 0 - 0.00%
2025-11-05 0 0.760 0.710 0.800 - - 0 0 - 0.722 0.674 0.760 - - 0 - 0.00%
2025-11-04 0 0.760 0.710 0.760 0.760 0.770 46,000 35,120 0.7635 0.722 0.674 0.722 0.722 0.731 48,447 0.7249 -1.30%
2025-11-03 0 0.770 0.730 0.770 0.710 0.770 28,000 21,040 0.7514 0.731 0.693 0.731 0.674 0.731 29,489 0.7135 6.94%
2025-10-31 0 0.720 0.720 0.740 0.720 0.730 32,000 23,120 0.7225 0.684 0.684 0.703 0.684 0.693 33,702 0.6860 -2.70%
2025-10-30 0 0.740 0.730 0.740 0.720 0.770 350,000 264,660 0.7562 0.703 0.693 0.703 0.684 0.731 368,615 0.7180 -3.90%
2025-10-28 0 0.770 0.770 0.790 0.760 0.800 60,000 46,300 0.7717 0.731 0.731 0.750 0.722 0.760 63,191 0.7327 0.00%
2025-10-27 0 0.770 0.770 0.810 0.760 0.770 78,000 60,540 0.7762 0.731 0.731 0.769 0.722 0.731 82,148 0.7370 1.32%
2025-10-24 0 0.760 0.760 0.780 0.740 0.890 45,254,000 36,104,580 0.7978 0.722 0.722 0.741 0.703 0.845 47,660,874 0.7575 0.00%
2025-10-23 0 0.760 0.720 0.780 - - 0 0 - 0.722 0.684 0.741 - - 0 - 0.00%
2025-10-22 0 0.760 0.720 0.760 0.760 0.760 68,000 51,680 0.7600 0.722 0.684 0.722 0.722 0.722 71,617 0.7216 0.00%
2025-10-21 0 0.760 0.760 0.790 0.760 0.760 24,000 18,240 0.7600 0.722 0.722 0.750 0.722 0.722 25,276 0.7216 0.00%
2025-10-20 0 0.760 0.760 0.790 - - 0 0 - 0.722 0.722 0.750 - - 0 - 0.00%
2025-10-17 0 0.760 0.720 0.770 0.760 0.770 202,000 153,540 0.7601 0.722 0.684 0.731 0.722 0.731 212,744 0.7217 0.00%
2025-10-16 0 0.760 0.720 0.780 - - 0 0 - 0.722 0.684 0.741 - - 0 - 0.00%
2025-10-15 0 0.760 0.720 0.750 0.700 0.760 16,000 11,600 0.7250 0.722 0.684 0.712 0.665 0.722 16,851 0.6884 -2.56%
2025-10-14 0 0.780 0.720 0.780 - - 0 0 - 0.741 0.684 0.741 - - 0 - 0.00%
2025-10-13 0 0.780 0.720 0.780 - - 0 0 - 0.741 0.684 0.741 - - 0 - -1.27%
2025-10-10 0 0.790 0.720 0.790 - - 0 0 - 0.750 0.684 0.750 - - 0 - 0.00%
2025-10-09 0 0.790 0.720 0.790 - - 0 0 - 0.750 0.684 0.750 - - 0 - 0.00%
2025-10-08 0 0.790 0.720 0.790 0.790 0.790 2,000 1,580 0.7900 0.750 0.684 0.750 0.750 0.750 2,106 0.7501 1.28%
2025-10-06 0 0.780 0.720 0.780 - - 0 0 - 0.741 0.684 0.741 - - 0 - 0.00%
2025-10-03 0 0.780 0.720 0.780 0.710 0.790 86,000 65,500 0.7616 0.741 0.684 0.741 0.674 0.750 90,574 0.7232 2.63%
2025-10-02 0 0.760 0.720 0.760 0.750 0.800 28,000 21,220 0.7579 0.722 0.684 0.722 0.712 0.760 29,489 0.7196 1.33%
2025-09-30 0 0.750 0.750 0.760 - - 0 0 - 0.712 0.712 0.722 - - 0 - 0.00%
2025-09-29 0 0.750 0.720 0.760 - - 0 0 - 0.712 0.684 0.722 - - 0 - 0.00%
2025-09-26 0 0.750 0.720 0.750 0.710 0.750 16,000 11,760 0.7350 0.712 0.684 0.712 0.674 0.712 16,851 0.6979 2.74%
2025-09-25 0 0.730 0.730 0.740 0.700 0.740 176,000 125,160 0.7111 0.693 0.693 0.703 0.665 0.703 185,361 0.6752 -1.35%
2025-09-24 0 0.740 0.730 0.750 0.730 0.740 156,000 115,200 0.7385 0.703 0.693 0.712 0.693 0.703 164,297 0.7012 -1.33%
2025-09-23 0 0.750 0.740 0.770 - - 0 0 - 0.712 0.703 0.731 - - 0 - 0.00%
2025-09-22 0 0.750 0.740 0.770 - - 0 0 - 0.712 0.703 0.731 - - 0 - 0.00%
2025-09-19 0 0.750 0.740 0.760 - - 0 0 - 0.712 0.703 0.722 - - 0 - 0.00%
2025-09-18 0 0.750 0.740 0.770 0.750 0.750 50,000 37,500 0.7500 0.712 0.703 0.731 0.712 0.712 52,659 0.7121 -1.32%
2025-09-17 0 0.760 0.750 0.770 0.760 0.760 12,000 9,120 0.7600 0.722 0.712 0.731 0.722 0.722 12,638 0.7216 0.00%
2025-09-16 0 0.760 0.750 0.780 0.760 0.800 210,000 160,500 0.7643 0.722 0.712 0.741 0.722 0.760 221,169 0.7257 -5.00%
2025-09-15 0 0.800 0.790 0.800 0.780 0.800 110,000 87,780 0.7980 0.760 0.750 0.760 0.741 0.760 115,850 0.7577 0.00%
2025-09-12 0 0.800 0.760 0.800 - - 0 0 - 0.760 0.722 0.760 - - 0 - 0.00%
2025-09-11 0 0.800 0.770 0.800 0.760 0.810 76,000 59,800 0.7868 0.760 0.731 0.760 0.722 0.769 80,042 0.7471 0.00%
2025-09-10 0 0.800 0.780 0.800 0.770 0.810 118,000 92,580 0.7846 0.760 0.741 0.760 0.731 0.769 124,276 0.7450 3.90%
2025-09-09 0 0.770 0.750 0.770 0.730 0.780 116,000 86,760 0.7479 0.731 0.712 0.731 0.693 0.741 122,170 0.7102 -1.28%
2025-09-08 0 0.780 0.750 0.790 0.730 0.810 1,988,000 1,480,420 0.7447 0.741 0.712 0.750 0.693 0.769 2,093,734 0.7071 -3.70%
2025-09-05 0 0.810 0.780 0.810 - - 0 0 - 0.769 0.741 0.769 - - 0 - 0.00%
2025-09-04 0 0.810 0.760 0.810 0.810 0.810 2,000 1,620 0.8100 0.769 0.722 0.769 0.769 0.769 2,106 0.7691 -1.22%
2025-09-03 0 0.820 0.750 0.820 0.820 0.820 30,000 24,600 0.8200 0.779 0.712 0.779 0.779 0.779 31,596 0.7786 0.00%
2025-09-02 0 0.820 0.730 0.840 0.820 0.820 12,000 9,840 0.8200 0.779 0.693 0.798 0.779 0.779 12,638 0.7786 -1.20%
2025-09-01 0 0.830 0.790 0.830 0.800 0.830 114,000 92,340 0.8100 0.788 0.750 0.788 0.760 0.788 120,063 0.7691 -1.19%
2025-08-29 0 0.840 0.770 0.840 0.730 0.840 64,000 51,960 0.8119 0.798 0.731 0.798 0.693 0.798 67,404 0.7709 3.70%
2025-08-28 0 0.810 0.810 0.840 0.790 0.900 1,318,000 1,108,760 0.8412 0.769 0.769 0.798 0.750 0.855 1,388,099 0.7988 -17.35%
2025-08-27 0 0.980 0.940 1.000 - - 0 0 - 0.931 0.893 0.950 - - 0 - 0.00%
2025-08-26 0 0.980 0.940 1.000 - - 0 0 - 0.931 0.893 0.950 - - 0 - 0.00%
2025-08-25 0 0.980 0.940 1.000 0.980 0.980 20,000 19,600 0.9800 0.931 0.893 0.950 0.931 0.931 21,064 0.9305 0.00%
2025-08-22 0 0.980 0.940 0.980 0.990 0.990 48,000 47,520 0.9900 0.931 0.893 0.931 0.940 0.940 50,553 0.9400 0.00%
2025-08-21 0 0.980 0.960 0.980 - - 0 0 - 0.931 0.912 0.931 - - 0 - 0.00%
2025-08-20 0 0.980 0.940 0.980 - - 0 0 - 0.931 0.893 0.931 - - 0 - -2.00%
2025-08-19 0 1.000 0.940 1.000 0.920 1.000 54,000 51,140 0.9470 0.950 0.893 0.950 0.874 0.950 56,872 0.8992 4.17%
2025-08-18 0 0.960 0.960 1.010 0.940 0.940 16,000 15,040 0.9400 0.912 0.912 0.959 0.893 0.893 16,851 0.8925 -4.00%
2025-08-15 0 1.000 0.930 1.000 1.000 1.000 20,000 20,000 1.0000 0.950 0.883 0.950 0.950 0.950 21,064 0.9495 -3.85%
2025-08-14 0 1.040 0.930 1.040 0.980 1.040 10,000 10,240 1.0240 0.987 0.883 0.987 0.931 0.987 10,532 0.9723 6.12%
2025-08-13 0 0.980 0.940 0.980 0.980 0.980 20,000 19,600 0.9800 0.931 0.893 0.931 0.931 0.931 21,064 0.9305 2.08%
2025-08-12 0 0.960 0.950 0.980 0.940 1.030 348,000 334,360 0.9608 0.912 0.902 0.931 0.893 0.978 366,509 0.9123 -6.80%
2025-08-11 0 1.030 0.980 1.030 0.940 1.090 618,000 604,380 0.9780 0.978 0.931 0.978 0.893 1.035 650,869 0.9286 8.42%
2025-08-08 0 0.950 0.950 0.960 0.930 0.930 10,000 9,300 0.9300 0.902 0.902 0.912 0.883 0.883 10,532 0.8830 -3.06%
2025-08-07 0 0.980 0.950 0.980 0.940 0.990 140,000 136,240 0.9731 0.931 0.902 0.931 0.893 0.940 147,446 0.9240 4.26%
2025-08-06 0 0.940 0.900 0.950 0.880 0.940 66,000 59,900 0.9076 0.893 0.855 0.902 0.836 0.893 69,510 0.8617 0.00%
2025-08-05 0 0.940 0.910 0.990 - - 0 0 - 0.893 0.864 0.940 - - 0 - 0.00%
2025-08-04 0 0.940 0.890 0.990 0.940 0.940 18,000 16,920 0.9400 0.893 0.845 0.940 0.893 0.893 18,957 0.8925 0.00%
2025-08-01 0 0.940 0.920 0.980 0.920 0.950 82,000 76,160 0.9288 0.893 0.874 0.931 0.874 0.902 86,361 0.8819 -4.08%
2025-07-31 0 0.980 0.920 0.980 - - 0 0 - 0.931 0.874 0.931 - - 0 - 0.00%
2025-07-30 0 0.980 0.900 0.980 - - 0 0 - 0.931 0.855 0.931 - - 0 - 0.00%
2025-07-29 0 0.980 0.930 0.980 0.980 0.980 4,000 3,920 0.9800 0.931 0.883 0.931 0.931 0.931 4,213 0.9305 0.00%
2025-07-28 0 0.980 0.930 0.980 0.870 1.000 196,000 190,060 0.9697 0.931 0.883 0.931 0.826 0.950 206,424 0.9207 11.36%
2025-07-25 0 0.880 0.880 0.920 0.880 0.880 6,000 5,280 0.8800 0.836 0.836 0.874 0.836 0.836 6,319 0.8356 -5.38%
2025-07-24 0 0.930 0.890 0.930 0.860 0.930 248,000 218,220 0.8799 0.883 0.845 0.883 0.817 0.883 261,190 0.8355 2.20%
2025-07-23 0 0.910 0.900 0.980 0.910 0.980 176,000 166,540 0.9463 0.864 0.855 0.931 0.864 0.931 185,361 0.8985 -1.09%
2025-07-22 0 0.920 0.920 1.010 0.890 1.000 298,000 283,020 0.9497 0.874 0.874 0.959 0.845 0.950 313,849 0.9018 1.10%
2025-07-21 0 0.910 0.880 0.910 0.910 0.910 2,000 1,820 0.9100 0.864 0.836 0.864 0.864 0.864 2,106 0.8640 -1.09%
2025-07-18 0 0.920 0.920 0.970 0.920 0.920 10,000 9,200 0.9200 0.874 0.874 0.921 0.874 0.874 10,532 0.8735 -2.13%
2025-07-17 0 0.940 0.920 0.940 0.940 1.040 542,000 536,520 0.9899 0.893 0.874 0.893 0.893 0.987 570,827 0.9399 6.82%
2025-07-16 0 0.880 0.880 0.910 0.880 0.930 156,000 142,020 0.9104 0.836 0.836 0.864 0.836 0.883 164,297 0.8644 -5.38%
2025-07-15 0 0.930 0.930 0.950 0.910 0.970 76,000 71,700 0.9434 0.883 0.883 0.902 0.864 0.921 80,042 0.8958 0.00%
2025-07-14 0 0.930 0.930 0.950 0.930 1.030 680,000 664,580 0.9773 0.883 0.883 0.902 0.883 0.978 716,166 0.9280 0.00%
2025-07-11 0 0.930 0.920 0.930 0.780 1.000 686,000 596,040 0.8689 0.883 0.874 0.883 0.741 0.950 722,486 0.8250 3.33%
2025-07-10 0 0.900 0.860 0.900 0.900 0.920 36,000 32,440 0.9011 0.855 0.817 0.855 0.855 0.874 37,915 0.8556 -2.17%
2025-07-09 0 0.920 0.920 0.980 - - 0 0 - 0.874 0.874 0.931 - - 0 - 0.00%
2025-07-08 0 0.920 0.900 0.930 0.900 0.930 40,000 36,940 0.9235 0.874 0.855 0.883 0.855 0.883 42,127 0.8769 -1.08%
2025-07-07 0 0.930 0.900 0.930 0.830 0.980 386,000 353,800 0.9166 0.883 0.855 0.883 0.788 0.931 406,530 0.8703 -1.06%
2025-07-04 0 0.940 0.850 0.940 0.870 0.940 58,000 51,620 0.8900 0.893 0.807 0.893 0.826 0.893 61,085 0.8451 6.82%
2025-07-03 0 0.880 0.830 0.880 0.870 0.880 4,000 3,500 0.8750 0.836 0.788 0.836 0.826 0.836 4,213 0.8308 1.15%
2025-07-02 0 0.870 0.870 0.880 0.850 0.950 328,000 285,960 0.8718 0.826 0.826 0.836 0.807 0.902 345,445 0.8278 -8.42%
2025-06-30 0 0.950 0.930 0.950 0.820 1.080 60,566,000 48,765,860 0.8052 0.902 0.883 0.902 0.779 1.025 63,787,256 0.7645 15.85%
2025-06-27 0 0.820 0.760 0.820 - - 0 0 - 0.779 0.722 0.779 - - 0 - 0.00%
2025-06-26 0 0.820 0.780 0.830 0.820 0.820 12,000 9,840 0.8200 0.779 0.741 0.788 0.779 0.779 12,638 0.7786 0.00%
2025-06-25 0 0.820 0.760 0.820 0.750 0.820 26,000 21,180 0.8146 0.779 0.722 0.779 0.712 0.779 27,383 0.7735 0.00%
2025-06-24 0 0.820 0.760 0.820 - - 0 0 - 0.779 0.722 0.779 - - 0 - -1.20%
2025-06-23 0 0.830 0.760 0.830 - - 0 0 - 0.788 0.722 0.788 - - 0 - -5.68%
2025-06-20 0 0.880 0.760 0.880 0.900 0.900 4,000 3,600 0.9000 0.836 0.722 0.836 0.855 0.855 4,213 0.8546 4.76%
2025-06-19 0 0.840 0.740 0.840 - - 0 0 - 0.798 0.703 0.798 - - 0 - 0.00%
2025-06-18 0 0.840 0.760 0.840 - - 0 0 - 0.798 0.722 0.798 - - 0 - 0.00%
2025-06-17 0 0.840 0.760 0.850 0.810 0.880 142,000 116,900 0.8232 0.798 0.722 0.807 0.769 0.836 149,552 0.7817 0.00%
2025-06-16 0 0.840 0.750 0.840 0.760 0.850 8,000 6,500 0.8125 0.798 0.712 0.798 0.722 0.807 8,425 0.7715 10.53%
2025-06-13 0 0.760 0.760 0.800 0.720 0.750 274,000 201,180 0.7342 0.722 0.722 0.760 0.684 0.712 288,573 0.6972 -3.80%
2025-06-12 0 0.790 0.760 0.790 - - 0 0 - 0.750 0.722 0.750 - - 0 - 0.00%
2025-06-11 0 0.790 0.760 0.840 - - 0 0 - 0.750 0.722 0.798 - - 0 - 0.00%
2025-06-10 0 0.790 0.750 0.800 0.790 0.790 40,000 31,600 0.7900 0.750 0.712 0.760 0.750 0.750 42,127 0.7501 0.00%
2025-06-09 0 0.790 0.750 0.790 0.750 0.850 112,000 86,480 0.7721 0.750 0.712 0.750 0.712 0.807 117,957 0.7331 -1.25%
2025-06-06 0 0.800 0.740 0.800 0.750 0.800 12,000 9,140 0.7617 0.760 0.703 0.760 0.712 0.760 12,638 0.7232 0.00%
2025-06-05 0 0.800 0.760 0.810 0.800 0.850 40,000 32,160 0.8040 0.760 0.722 0.769 0.760 0.807 42,127 0.7634 2.56%
2025-06-04 0 0.780 0.750 0.780 0.770 0.830 236,000 186,260 0.7892 0.741 0.712 0.741 0.731 0.788 248,552 0.7494 -7.14%
2025-06-03 0 0.840 0.740 0.800 0.720 0.850 188,000 146,040 0.7768 0.798 0.703 0.760 0.684 0.807 197,999 0.7376 3.70%
2025-06-02 0 0.810 0.710 0.810 0.810 0.810 2,000 1,620 0.8100 0.769 0.674 0.769 0.769 0.769 2,106 0.7691 0.00%
2025-05-30 0 0.810 0.710 0.820 - - 0 0 - 0.769 0.674 0.779 - - 0 - 0.00%
2025-05-29 0 0.810 0.710 0.820 0.750 0.840 150,000 121,760 0.8117 0.769 0.674 0.779 0.712 0.798 157,978 0.7707 5.19%
2025-05-28 0 0.770 0.710 0.770 0.720 0.780 90,000 66,640 0.7404 0.731 0.674 0.731 0.684 0.741 94,787 0.7031 5.48%
2025-05-27 0 0.730 0.710 0.740 0.680 0.730 8,000 5,660 0.7075 0.693 0.674 0.703 0.646 0.693 8,425 0.6718 -6.41%
2025-05-26 0 0.780 0.680 0.780 0.790 0.860 12,000 9,660 0.8050 0.741 0.646 0.741 0.750 0.817 12,638 0.7643 5.41%
2025-05-23 0 0.740 0.710 0.740 - - 0 0 - 0.703 0.674 0.703 - - 0 - 0.00%
2025-05-22 0 0.740 0.710 0.740 - - 0 0 - 0.703 0.674 0.703 - - 0 - -2.31%
2025-05-21 0 0.790 0.710 0.800 0.790 0.790 8,000 6,320 0.7900 0.719 0.646 0.728 0.719 0.719 8,787 0.7192 0.00%
2025-05-20 0 0.790 0.710 0.790 0.710 0.790 64,000 49,980 0.7809 0.719 0.646 0.719 0.646 0.719 70,300 0.7110 0.00%
2025-05-19 0 0.790 0.710 0.790 - - 0 0 - 0.719 0.646 0.719 - - 0 - 0.00%
2025-05-16 0 0.790 0.720 0.790 - - 0 0 - 0.719 0.655 0.719 - - 0 - -1.25%
2025-05-15 0 0.800 0.720 0.800 - - 0 0 - 0.728 0.655 0.728 - - 0 - 0.00%
2025-05-14 0 0.800 0.740 0.810 - - 0 0 - 0.728 0.674 0.737 - - 0 - 0.00%
2025-05-13 0 0.800 0.780 0.800 0.780 0.800 50,000 39,400 0.7880 0.728 0.710 0.728 0.710 0.728 54,922 0.7174 5.26%
2025-05-12 0 0.760 0.750 0.800 0.720 0.760 244,000 190,840 0.7821 0.692 0.683 0.728 0.655 0.692 268,017 0.7120 -2.56%
2025-05-09 0 0.780 0.750 0.830 0.780 0.780 8,000 6,340 0.7925 0.710 0.683 0.756 0.710 0.710 8,787 0.7215 4.00%
2025-05-08 0 0.750 0.670 0.770 0.720 0.750 46,000 33,180 0.7213 0.683 0.610 0.701 0.655 0.683 50,528 0.6567 4.17%
2025-05-07 0 0.720 0.670 0.720 - - 0 0 - 0.655 0.610 0.655 - - 0 - 0.00%
2025-05-06 0 0.720 0.680 0.720 0.710 0.720 24,000 17,140 0.7142 0.655 0.619 0.655 0.646 0.655 26,362 0.6502 0.00%
2025-05-02 0 0.720 0.670 0.760 - - 0 0 - 0.655 0.610 0.692 - - 0 - 0.00%
2025-04-30 0 0.720 0.680 0.760 - - 0 0 - 0.655 0.619 0.692 - - 0 - 0.00%
2025-04-29 0 0.720 0.650 0.760 - - 0 0 - 0.655 0.592 0.692 - - 0 - 0.00%
2025-04-28 0 0.720 0.670 0.760 - - 0 0 - 0.655 0.610 0.692 - - 0 - 0.00%
2025-04-25 0 0.720 0.670 0.740 0.720 0.720 180,000 129,600 0.7200 0.655 0.610 0.674 0.655 0.655 197,717 0.6555 4.35%
2025-04-24 0 0.690 0.660 0.760 - - 0 0 - 0.628 0.601 0.692 - - 0 - 0.00%
2025-04-23 0 0.690 0.690 0.750 0.690 0.690 14,000 9,660 0.6900 0.628 0.628 0.683 0.628 0.628 15,378 0.6282 1.47%
2025-04-22 0 0.680 0.670 0.750 - - 0 0 - 0.619 0.610 0.683 - - 0 - 0.00%
2025-04-17 0 0.680 0.670 0.750 0.680 0.690 140,000 95,300 0.6807 0.619 0.610 0.683 0.619 0.628 153,780 0.6197 1.49%
2025-04-16 0 0.670 0.660 0.750 - - 0 0 - 0.610 0.601 0.683 - - 0 - 0.00%
2025-04-15 0 0.670 0.670 0.760 0.670 0.670 4,000 2,680 0.6700 0.610 0.610 0.692 0.610 0.610 4,394 0.6100 3.08%
2025-04-14 0 0.650 0.670 0.710 0.650 0.650 2,000 1,300 0.6500 0.592 0.610 0.646 0.592 0.592 2,197 0.5918 -8.45%
2025-04-11 0 0.710 0.650 0.710 - - 0 0 - 0.646 0.592 0.646 - - 0 - 0.00%
2025-04-10 0 0.710 0.650 0.720 - - 0 0 - 0.646 0.592 0.655 - - 0 - 0.00%
2025-04-09 0 0.710 0.670 0.740 0.690 0.710 30,000 21,000 0.7000 0.646 0.610 0.674 0.628 0.646 32,953 0.6373 7.58%
2025-04-08 0 0.660 0.660 0.770 0.640 0.730 52,000 34,420 0.6619 0.601 0.601 0.701 0.583 0.665 57,118 0.6026 -7.04%
2025-04-07 0 0.710 0.650 0.710 0.670 0.760 108,000 75,800 0.7019 0.646 0.592 0.646 0.610 0.692 118,630 0.6390 -10.13%
2025-04-03 0 0.790 0.770 0.800 0.750 0.810 236,000 183,880 0.7792 0.719 0.701 0.728 0.683 0.737 259,229 0.7093 0.00%
2025-04-02 0 0.790 0.700 0.790 - - 0 0 - 0.719 0.637 0.719 - - 0 - 0.00%
2025-04-01 0 0.790 0.760 0.790 0.760 0.810 114,000 88,640 0.7775 0.719 0.692 0.719 0.692 0.737 125,221 0.7079 3.95%
2025-03-31 0 0.760 0.680 0.820 - - 0 0 - 0.692 0.619 0.747 - - 0 - 0.00%
2025-03-28 0 0.760 0.700 0.760 0.660 0.760 848,000 623,920 0.7358 0.692 0.637 0.692 0.601 0.692 931,469 0.6698 0.00%
2025-03-27 0 0.760 0.760 0.790 0.760 0.760 6,000 4,560 0.7600 0.692 0.692 0.719 0.692 0.692 6,591 0.6919 -3.80%
2025-03-26 0 0.790 0.780 0.800 0.750 0.850 144,000 110,160 0.7650 0.719 0.710 0.728 0.683 0.774 158,174 0.6964 3.95%
2025-03-25 0 0.760 0.760 0.790 0.760 0.760 96,000 72,960 0.7600 0.692 0.692 0.719 0.692 0.692 105,449 0.6919 -1.30%
2025-03-24 0 0.770 0.760 - 0.740 0.770 124,000 93,800 0.7565 0.701 0.692 - 0.674 0.701 136,205 0.6887 4.05%
2025-03-21 0 0.740 0.740 0.770 0.740 0.740 36,000 26,640 0.7400 0.674 0.674 0.701 0.674 0.674 39,543 0.6737 0.00%
2025-03-20 0 0.740 0.710 0.770 - - 0 0 - 0.674 0.646 0.701 - - 0 - 0.00%
2025-03-19 0 0.740 0.710 0.770 - - 0 0 - 0.674 0.646 0.701 - - 0 - 0.00%
2025-03-18 0 0.740 0.710 0.740 0.740 0.740 4,000 2,960 0.7400 0.674 0.646 0.674 0.674 0.674 4,394 0.6737 0.00%
2025-03-17 0 0.740 0.740 0.760 0.740 0.740 42,000 31,080 0.7400 0.674 0.674 0.692 0.674 0.674 46,134 0.6737 4.23%
2025-03-14 0 0.710 0.710 0.740 - - 0 0 - 0.646 0.646 0.674 - - 0 - 0.00%
2025-03-13 0 0.710 0.690 0.740 0.710 0.710 18,000 12,780 0.7100 0.646 0.628 0.674 0.646 0.646 19,772 0.6464 0.00%
2025-03-12 0 0.710 0.690 0.740 - - 0 0 - 0.646 0.628 0.674 - - 0 - 0.00%
2025-03-11 0 0.710 0.730 0.740 0.690 0.720 12,000 8,580 0.7150 0.646 0.665 0.674 0.628 0.655 13,181 0.6509 -1.39%
2025-03-10 0 0.720 0.720 0.740 0.710 0.730 68,000 48,880 0.7188 0.655 0.655 0.674 0.646 0.665 74,693 0.6544 -1.37%
2025-03-07 0 0.730 0.730 0.740 0.730 0.730 22,000 16,260 0.7391 0.665 0.665 0.674 0.665 0.665 24,165 0.6729 -2.67%
2025-03-06 0 0.750 0.730 0.750 0.720 0.760 356,000 263,820 0.7411 0.683 0.665 0.683 0.655 0.692 391,041 0.6747 2.74%
2025-03-05 0 0.730 0.750 0.760 0.720 0.750 40,000 29,660 0.7415 0.665 0.683 0.692 0.655 0.683 43,937 0.6751 -3.95%
2025-03-04 0 0.760 0.760 0.780 0.740 0.760 172,000 130,240 0.7572 0.692 0.692 0.710 0.674 0.692 188,930 0.6894 1.33%
2025-03-03 0 0.750 0.740 0.780 0.720 0.750 714,000 523,120 0.7327 0.683 0.674 0.710 0.655 0.683 784,279 0.6670 7.14%
2025-02-28 0 0.700 0.660 0.720 0.690 0.700 92,000 63,880 0.6943 0.637 0.601 0.655 0.628 0.637 101,056 0.6321 1.45%
2025-02-27 0 0.690 0.650 0.690 - - 0 0 - 0.628 0.592 0.628 - - 0 - 0.00%
2025-02-26 0 0.690 0.690 0.700 0.650 0.680 104,000 68,900 0.6625 0.628 0.628 0.637 0.592 0.619 114,237 0.6031 1.47%
2025-02-25 0 0.680 0.680 0.700 0.660 0.680 104,000 68,880 0.6623 0.619 0.619 0.637 0.601 0.619 114,237 0.6030 -2.86%
2025-02-24 0 0.700 0.660 0.700 0.680 0.710 212,000 148,420 0.7001 0.637 0.601 0.637 0.619 0.646 232,867 0.6374 2.94%
2025-02-21 0 0.680 0.680 0.700 0.660 0.660 198,000 130,680 0.6600 0.619 0.619 0.637 0.601 0.601 217,489 0.6009 0.00%
2025-02-20 0 0.680 0.660 0.690 0.660 0.680 64,000 42,320 0.6613 0.619 0.601 0.628 0.601 0.619 70,300 0.6020 -2.86%
2025-02-19 0 0.700 0.660 0.720 - - 0 0 - 0.637 0.601 0.655 - - 0 - 0.00%
2025-02-18 0 0.700 0.660 0.700 - - 0 0 - 0.637 0.601 0.637 - - 0 - -1.41%
2025-02-17 0 0.710 0.660 0.720 0.710 0.710 32,000 22,720 0.7100 0.646 0.601 0.655 0.646 0.646 35,150 0.6464 1.43%
2025-02-14 0 0.700 0.640 0.710 0.700 0.710 90,000 63,400 0.7044 0.637 0.583 0.646 0.637 0.646 98,859 0.6413 0.00%
2025-02-13 0 0.700 0.700 0.710 0.690 0.710 578,000 404,940 0.7006 0.637 0.637 0.646 0.628 0.646 634,893 0.6378 1.45%
2025-02-12 0 0.690 0.680 0.710 0.680 0.690 238,000 163,460 0.6868 0.628 0.619 0.646 0.619 0.628 261,426 0.6253 2.99%
2025-02-11 0 0.670 0.670 0.680 0.660 0.680 84,000 56,020 0.6669 0.610 0.610 0.619 0.601 0.619 92,268 0.6071 3.08%
2025-02-10 0 0.650 0.630 0.660 0.650 0.650 152,000 98,800 0.6500 0.592 0.574 0.601 0.592 0.592 166,961 0.5918 0.00%
2025-02-07 0 0.650 0.640 0.660 - - 0 0 - 0.592 0.583 0.601 - - 0 - 0.00%
2025-02-06 0 0.650 0.650 0.690 0.630 0.630 18,000 11,340 0.6300 0.592 0.592 0.628 0.574 0.574 19,772 0.5735 3.17%
2025-02-05 0 0.630 0.620 0.630 0.630 0.630 66,000 41,580 0.6300 0.574 0.564 0.574 0.574 0.574 72,496 0.5735 0.00%
2025-02-04 0 0.630 0.620 0.640 0.630 0.630 2,000 1,260 0.6300 0.574 0.564 0.583 0.574 0.574 2,197 0.5735 1.61%
2025-02-03 0 0.620 0.620 0.640 - - 0 0 - 0.564 0.564 0.583 - - 0 - 0.00%
2025-01-28 0 0.620 0.610 0.630 0.620 0.620 90,000 55,800 0.6200 0.564 0.555 0.574 0.564 0.564 98,859 0.5644 1.64%
2025-01-27 0 0.610 0.600 0.620 0.610 0.610 38,000 23,180 0.6100 0.555 0.546 0.564 0.555 0.555 41,740 0.5553 1.67%
2025-01-24 0 0.600 0.600 0.620 0.600 0.600 8,000 4,800 0.6000 0.546 0.546 0.564 0.546 0.546 8,787 0.5462 0.00%
2025-01-23 0 0.600 0.600 0.620 0.600 0.610 128,000 77,880 0.6084 0.546 0.546 0.564 0.546 0.555 140,599 0.5539 0.00%
2025-01-22 0 0.600 0.600 0.620 0.600 0.600 70,000 42,000 0.6000 0.546 0.546 0.564 0.546 0.546 76,890 0.5462 0.00%
2025-01-21 0 0.600 0.590 0.620 0.590 0.600 83,000 49,140 0.5920 0.546 0.537 0.564 0.537 0.546 91,170 0.5390 -1.64%
2025-01-20 0 0.610 0.590 0.610 0.610 0.610 100,000 61,000 0.6100 0.555 0.537 0.555 0.555 0.555 109,843 0.5553 0.00%
2025-01-17 0 0.610 0.600 0.620 0.600 0.600 614,000 364,640 0.5939 0.555 0.546 0.564 0.546 0.546 674,436 0.5407 -1.61%
2025-01-16 0 0.620 0.600 0.630 0.600 0.620 324,000 198,220 0.6118 0.564 0.546 0.574 0.546 0.564 355,891 0.5570 5.08%
2025-01-15 0 0.590 0.580 0.610 - - 0 0 - 0.537 0.528 0.555 - - 0 - 0.00%
2025-01-14 0 0.590 0.580 0.610 - - 0 0 - 0.537 0.528 0.555 - - 0 - 0.00%
2025-01-13 0 0.590 0.580 0.610 0.580 0.580 2,000 1,160 0.5800 0.537 0.528 0.555 0.528 0.528 2,197 0.5280 0.00%
2025-01-10 0 0.590 0.580 0.590 0.590 0.600 190,000 112,300 0.5911 0.537 0.528 0.537 0.537 0.546 208,702 0.5381 -1.67%
2025-01-09 0 0.600 0.600 0.620 - - 0 0 - 0.546 0.546 0.564 - - 0 - 0.00%
2025-01-08 0 0.600 0.600 0.620 - - 0 0 - 0.546 0.546 0.564 - - 0 - 0.00%
2025-01-07 0 0.600 0.600 0.620 0.600 0.620 120,000 73,300 0.6108 0.546 0.546 0.564 0.546 0.564 131,812 0.5561 -3.23%
2025-01-06 0 0.620 0.600 0.630 0.620 0.620 66,000 40,920 0.6200 0.564 0.546 0.574 0.564 0.564 72,496 0.5644 0.00%
2025-01-03 0 0.620 0.600 0.620 0.620 0.620 46,000 28,520 0.6200 0.564 0.546 0.564 0.564 0.564 50,528 0.5644 0.00%
2025-01-02 0 0.620 0.610 0.630 0.610 0.620 262,000 162,420 0.6199 0.564 0.555 0.574 0.555 0.564 287,789 0.5644 1.64%
2024-12-31 0 0.610 0.600 0.610 0.610 0.610 2,000 1,220 0.6100 0.555 0.546 0.555 0.555 0.555 2,197 0.5553 1.67%
2024-12-30 0 0.600 0.600 0.610 - - 0 0 - 0.546 0.546 0.555 - - 0 - 0.00%
2024-12-27 0 0.600 0.600 0.610 0.600 0.610 12,000 7,240 0.6033 0.546 0.546 0.555 0.546 0.555 13,181 0.5493 -1.64%
2024-12-24 0 0.610 0.600 0.610 0.610 0.610 10,000 6,100 0.6100 0.555 0.546 0.555 0.555 0.555 10,984 0.5553 1.67%
2024-12-23 0 0.600 0.600 0.620 0.600 0.600 82,000 49,200 0.6000 0.546 0.546 0.564 0.546 0.546 90,071 0.5462 1.69%
2024-12-20 0 0.590 0.580 0.600 0.590 0.590 26,000 15,340 0.5900 0.537 0.528 0.546 0.537 0.537 28,559 0.5371 -1.67%
2024-12-19 0 0.600 0.590 0.600 - - 0 0 - 0.546 0.537 0.546 - - 0 - 0.00%
2024-12-18 0 0.600 0.600 0.610 0.600 0.600 4,000 2,400 0.6000 0.546 0.546 0.555 0.546 0.546 4,394 0.5462 0.00%
2024-12-17 0 0.600 0.600 0.610 0.590 0.600 394,000 236,000 0.5990 0.546 0.546 0.555 0.537 0.546 432,781 0.5453 0.00%
2024-12-16 0 0.600 0.600 0.610 0.600 0.600 82,000 49,200 0.6000 0.546 0.546 0.555 0.546 0.546 90,071 0.5462 -3.23%
2024-12-13 0 0.620 0.600 0.620 - - 0 0 - 0.564 0.546 0.564 - - 0 - 0.00%
2024-12-12 0 0.620 0.610 0.620 0.600 0.620 174,000 105,160 0.6044 0.564 0.555 0.564 0.546 0.564 191,127 0.5502 0.00%
2024-12-11 0 0.620 0.610 0.670 0.620 0.620 30,000 18,600 0.6200 0.564 0.555 0.610 0.564 0.564 32,953 0.5644 1.64%
2024-12-10 0 0.610 0.600 0.620 0.610 0.620 122,000 74,460 0.6103 0.555 0.546 0.564 0.555 0.564 134,008 0.5556 0.00%
2024-12-09 0 0.610 0.600 0.620 0.610 0.620 100,000 61,900 0.6190 0.555 0.546 0.564 0.555 0.564 109,843 0.5635 -1.61%
2024-12-06 0 0.620 0.610 0.630 0.620 0.620 2,000 1,240 0.6200 0.564 0.555 0.574 0.564 0.564 2,197 0.5644 1.64%
2024-12-05 0 0.610 0.610 0.620 - - 0 0 - 0.555 0.555 0.564 - - 0 - 0.00%
2024-12-04 0 0.610 0.610 0.620 0.610 0.620 82,000 50,100 0.6110 0.555 0.555 0.564 0.555 0.564 90,071 0.5562 -1.61%
2024-12-03 0 0.620 0.620 0.630 0.610 0.620 230,000 141,820 0.6166 0.564 0.564 0.574 0.555 0.564 252,639 0.5614 -1.59%
2024-12-02 0 0.630 0.610 0.630 0.630 0.630 2,000 1,260 0.6300 0.574 0.555 0.574 0.574 0.574 2,197 0.5735 0.00%
2024-11-29 0 0.630 0.620 0.630 0.620 0.630 200,000 125,980 0.6299 0.574 0.564 0.574 0.564 0.574 219,686 0.5735 -1.56%
2024-11-28 0 0.640 0.620 0.640 - - 0 0 - 0.583 0.564 0.583 - - 0 - 0.00%
2024-11-27 0 0.640 0.620 0.640 - - 0 0 - 0.583 0.564 0.583 - - 0 - 0.00%
2024-11-26 0 0.640 0.640 0.650 0.620 0.620 90,000 55,800 0.6200 0.583 0.583 0.592 0.564 0.564 98,859 0.5644 -1.54%
2024-11-25 0 0.650 0.610 0.650 - - 0 0 - 0.592 0.555 0.592 - - 0 - 0.00%
2024-11-22 0 0.650 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.592 0.583 0.592 0.592 0.592 10,984 0.5918 0.00%
2024-11-21 0 0.650 0.640 0.650 0.630 0.650 208,000 134,600 0.6471 0.592 0.583 0.592 0.574 0.592 228,473 0.5891 1.56%
2024-11-20 0 0.640 0.610 0.650 - - 0 0 - 0.583 0.555 0.592 - - 0 - 0.00%
2024-11-19 0 0.640 0.610 0.640 0.620 0.650 100,000 63,800 0.6380 0.583 0.555 0.583 0.564 0.592 109,843 0.5808 3.23%
2024-11-18 0 0.620 0.610 0.630 0.610 0.620 32,000 19,820 0.6194 0.564 0.555 0.574 0.555 0.564 35,150 0.5639 -3.12%
2024-11-15 0 0.640 0.640 0.650 0.630 0.640 50,000 31,900 0.6380 0.583 0.583 0.592 0.574 0.583 54,922 0.5808 3.23%
2024-11-14 0 0.620 0.610 0.630 0.610 0.620 134,000 82,360 0.6146 0.564 0.555 0.574 0.555 0.564 147,190 0.5596 -3.12%
2024-11-13 0 0.640 0.640 0.650 0.610 0.620 36,000 22,120 0.6144 0.583 0.583 0.592 0.555 0.564 39,543 0.5594 -3.03%
2024-11-12 0 0.660 0.620 0.680 - - 0 0 - 0.601 0.564 0.619 - - 0 - 0.00%
2024-11-11 0 0.660 0.660 0.680 0.630 0.630 2,000 1,260 0.6300 0.601 0.601 0.619 0.574 0.574 2,197 0.5735 1.54%
2024-11-08 0 0.650 0.630 0.690 0.650 0.650 130,000 84,500 0.6500 0.592 0.574 0.628 0.592 0.592 142,796 0.5918 1.56%
2024-11-07 0 0.640 0.630 0.640 0.640 0.650 74,000 47,620 0.6435 0.583 0.574 0.583 0.583 0.592 81,284 0.5858 0.00%
2024-11-06 0 0.640 0.640 0.670 - - 0 0 - 0.583 0.583 0.610 - - 0 - 0.00%
2024-11-05 0 0.640 0.630 0.670 0.640 0.640 10,000 6,400 0.6400 0.583 0.574 0.610 0.583 0.583 10,984 0.5826 -3.03%
2024-11-04 0 0.660 0.640 0.660 - - 2,000 1,320 0.6600 0.601 0.583 0.601 - - 2,197 0.6009 -2.94%
2024-11-01 0 0.680 0.640 0.680 - - 0 0 - 0.619 0.583 0.619 - - 0 - 0.00%
2024-10-31 0 0.680 0.630 0.680 - - 0 0 - 0.619 0.574 0.619 - - 0 - -2.86%
2024-10-30 0 0.700 0.630 0.700 - - 0 0 - 0.637 0.574 0.637 - - 0 - -2.78%
2024-10-29 0 0.720 0.630 0.720 0.620 0.720 504,000 330,420 0.6556 0.655 0.574 0.655 0.564 0.655 553,609 0.5968 9.09%
2024-10-28 0 0.660 0.660 0.690 - - 0 0 - 0.601 0.601 0.628 - - 0 - 1.54%
2024-10-25 0 0.650 0.650 0.690 0.650 0.650 4,000 2,600 0.6500 0.592 0.592 0.628 0.592 0.592 4,394 0.5918 -5.80%
2024-10-24 0 0.690 0.660 0.690 - - 0 0 - 0.628 0.601 0.628 - - 0 - 0.00%
2024-10-23 0 0.690 0.640 0.690 0.690 0.690 56,000 38,640 0.6900 0.628 0.583 0.628 0.628 0.628 61,512 0.6282 0.00%
2024-10-22 0 0.690 0.640 0.690 0.630 0.690 128,000 84,400 0.6594 0.628 0.583 0.628 0.574 0.628 140,599 0.6003 11.29%
2024-10-21 0 0.620 0.620 0.640 - - 0 0 - 0.564 0.564 0.583 - - 0 - 0.00%
2024-10-18 0 0.620 0.620 0.640 - - 0 0 - 0.564 0.564 0.583 - - 0 - 0.00%
2024-10-17 0 0.620 0.620 0.640 0.610 0.610 12,000 7,320 0.6100 0.564 0.564 0.583 0.555 0.555 13,181 0.5553 -1.59%
2024-10-16 0 0.630 0.630 0.640 0.630 0.630 18,000 11,340 0.6300 0.574 0.574 0.583 0.574 0.574 19,772 0.5735 1.61%
2024-10-15 0 0.620 0.610 0.640 0.620 0.650 144,000 89,340 0.6204 0.564 0.555 0.583 0.564 0.592 158,174 0.5648 -3.12%
2024-10-14 0 0.640 0.620 0.640 0.620 0.650 188,000 118,300 0.6293 0.583 0.564 0.583 0.564 0.592 206,505 0.5729 -4.48%
2024-10-10 0 0.670 0.630 0.700 0.610 0.670 56,000 35,120 0.6271 0.610 0.574 0.637 0.555 0.610 61,512 0.5709 3.08%
2024-10-09 0 0.650 0.650 0.690 0.650 0.700 36,000 23,700 0.6583 0.592 0.592 0.628 0.592 0.637 39,543 0.5993 -10.96%
2024-10-08 0 0.730 0.670 0.730 0.660 0.750 92,000 65,480 0.7117 0.665 0.610 0.665 0.601 0.683 101,056 0.6480 -2.67%
2024-10-07 0 0.750 0.700 0.750 0.700 0.750 394,000 290,060 0.7362 0.683 0.637 0.683 0.637 0.683 432,781 0.6702 13.64%
2024-10-04 0 0.660 0.660 0.680 0.650 0.660 60,000 39,360 0.6560 0.601 0.601 0.619 0.592 0.601 65,906 0.5972 -1.49%
2024-10-03 0 0.670 0.670 0.700 0.670 0.670 12,000 8,040 0.6700 0.610 0.610 0.637 0.610 0.610 13,181 0.6100 -1.47%
2024-10-02 0 0.680 0.680 0.700 0.660 0.680 62,000 41,360 0.6671 0.619 0.619 0.637 0.601 0.619 68,103 0.6073 3.03%
2024-09-30 0 0.660 0.660 0.680 0.650 0.660 370,000 241,880 0.6537 0.601 0.601 0.619 0.592 0.601 406,419 0.5951 1.54%
2024-09-27 0 0.650 0.630 0.670 0.650 0.650 20,000 13,000 0.6500 0.592 0.574 0.610 0.592 0.592 21,969 0.5918 0.00%
2024-09-26 0 0.650 0.630 0.650 0.650 0.650 22,000 14,440 0.6564 0.592 0.574 0.592 0.592 0.592 24,165 0.5975 -2.99%
2024-09-25 0 0.670 0.610 0.670 - - 0 0 - 0.610 0.555 0.610 - - 0 - 0.00%
2024-09-24 0 0.670 0.610 0.670 0.600 0.680 90,000 59,900 0.6656 0.610 0.555 0.610 0.546 0.619 98,859 0.6059 1.52%
2024-09-23 0 0.660 0.600 0.660 - - 0 0 - 0.601 0.546 0.601 - - 0 - -1.49%
2024-09-20 0 0.670 0.600 0.670 0.620 0.680 6,000 3,880 0.6467 0.610 0.546 0.610 0.564 0.619 6,591 0.5887 11.67%
2024-09-19 0 0.600 0.580 0.620 0.580 0.600 316,000 188,740 0.5973 0.546 0.528 0.564 0.528 0.546 347,104 0.5438 0.00%
2024-09-17 0 0.600 0.590 0.640 0.600 0.600 2,000 1,200 0.6000 0.546 0.537 0.583 0.546 0.546 2,197 0.5462 0.00%
2024-09-16 0 0.600 0.600 0.650 - - 30,000 18,000 0.6000 0.546 0.546 0.592 - - 32,953 0.5462 0.00%
2024-09-13 0 0.600 0.600 0.650 - - 0 0 - 0.546 0.546 0.592 - - 0 - 0.00%
2024-09-12 0 0.600 0.600 0.660 0.600 0.600 4,000 2,400 0.6000 0.546 0.546 0.601 0.546 0.546 4,394 0.5462 0.00%
2024-09-11 0 0.600 0.600 0.650 0.600 0.600 24,000 14,400 0.6000 0.546 0.546 0.592 0.546 0.546 26,362 0.5462 -3.23%
2024-09-10 0 0.620 0.550 0.660 0.620 0.620 80,000 49,600 0.6200 0.564 0.501 0.601 0.564 0.564 87,874 0.5644 0.00%
2024-09-09 0 0.620 0.620 0.640 0.620 0.650 16,000 10,340 0.6463 0.564 0.564 0.583 0.564 0.592 17,575 0.5883 -4.62%
2024-09-05 0 0.650 0.630 0.660 - - 0 0 - 0.592 0.574 0.601 - - 0 - 0.00%
2024-09-04 0 0.650 0.630 0.720 - - 0 0 - 0.592 0.574 0.655 - - 0 - 0.00%
2024-09-03 0 0.650 0.640 0.720 - - 0 0 - 0.592 0.583 0.655 - - 0 - 0.00%
2024-09-02 0 0.650 0.570 0.720 0.650 0.650 12,000 7,800 0.6500 0.592 0.519 0.655 0.592 0.592 13,181 0.5918 -4.41%
2024-08-30 0 0.680 0.650 0.690 0.650 0.720 100,000 66,980 0.6698 0.619 0.592 0.628 0.592 0.655 109,843 0.6098 4.62%
2024-08-29 0 0.650 0.650 0.800 0.650 0.660 110,000 71,660 0.6515 0.592 0.592 0.728 0.592 0.601 120,827 0.5931 0.00%
2024-08-28 0 0.650 0.650 0.720 - - 0 0 - 0.592 0.592 0.655 - - 0 - 0.00%
2024-08-27 0 0.650 0.630 0.770 0.650 0.650 32,000 20,800 0.6500 0.592 0.574 0.701 0.592 0.592 35,150 0.5918 3.17%
2024-08-26 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.574 0.574 0.592 0.574 0.574 21,969 0.5735 0.00%
2024-08-23 0 0.630 0.630 0.650 - - 0 0 - 0.574 0.574 0.592 - - 0 - 0.00%
2024-08-22 0 0.630 0.630 0.650 0.630 0.630 62,000 39,060 0.6300 0.574 0.574 0.592 0.574 0.574 68,103 0.5735 0.00%
2024-08-21 0 0.630 0.630 0.650 - - 0 0 - 0.574 0.574 0.592 - - 0 - 0.00%
2024-08-20 0 0.630 0.630 0.650 0.610 0.630 268,000 165,500 0.6175 0.574 0.574 0.592 0.555 0.574 294,379 0.5622 0.00%
2024-08-19 0 0.630 0.610 0.650 - - 0 0 - 0.574 0.555 0.592 - - 0 - 0.00%
2024-08-16 0 0.630 0.610 0.650 - - 0 0 - 0.574 0.555 0.592 - - 0 - 0.00%
2024-08-15 0 0.630 0.600 0.650 - - 0 0 - 0.574 0.546 0.592 - - 0 - 0.00%
2024-08-14 0 0.630 0.610 0.650 - - 0 0 - 0.574 0.555 0.592 - - 0 - 0.00%
2024-08-13 0 0.630 0.600 0.650 0.620 0.630 264,000 166,040 0.6289 0.574 0.546 0.592 0.564 0.574 289,986 0.5726 0.00%
2024-08-12 0 0.630 0.610 0.630 - - 0 0 - 0.574 0.555 0.574 - - 0 - 0.00%
2024-08-09 0 0.630 0.620 0.630 - - 0 0 - 0.574 0.564 0.574 - - 0 - 0.00%
2024-08-08 0 0.630 0.620 0.650 - - 0 0 - 0.574 0.564 0.592 - - 0 - 0.00%
2024-08-07 0 0.630 0.610 0.660 - - 0 0 - 0.574 0.555 0.601 - - 0 - 0.00%
2024-08-06 0 0.630 0.630 0.650 0.620 0.650 34,000 21,140 0.6218 0.574 0.574 0.592 0.564 0.592 37,347 0.5660 -3.08%
2024-08-05 0 0.650 0.620 0.660 - - 0 0 - 0.592 0.564 0.601 - - 0 - 0.00%
2024-08-02 0 0.650 0.610 0.660 - - 0 0 - 0.592 0.555 0.601 - - 0 - 0.00%
2024-08-01 0 0.650 0.610 0.650 0.660 0.660 26,000 17,160 0.6600 0.592 0.555 0.592 0.601 0.601 28,559 0.6009 0.00%
2024-07-31 0 0.650 0.610 0.650 - - 0 0 - 0.592 0.555 0.592 - - 0 - -1.52%
2024-07-30 0 0.660 0.640 0.740 0.660 0.660 20,000 13,200 0.6600 0.601 0.583 0.674 0.601 0.601 21,969 0.6009 3.13%
2024-07-29 0 0.640 0.610 0.680 - - 0 0 - 0.583 0.555 0.619 - - 0 - 0.00%
2024-07-26 0 0.640 0.630 0.670 0.610 0.640 52,000 32,300 0.6212 0.583 0.574 0.610 0.555 0.583 57,118 0.5655 -3.03%
2024-07-25 0 0.660 0.610 0.660 - - 0 0 - 0.601 0.555 0.601 - - 0 - 0.00%
2024-07-24 0 0.660 0.620 0.660 - - 0 0 - 0.601 0.564 0.601 - - 0 - 0.00%
2024-07-23 0 0.660 0.620 0.670 0.660 0.660 20,000 13,200 0.6600 0.601 0.564 0.610 0.601 0.601 21,969 0.6009 0.00%
2024-07-22 0 0.660 0.620 0.670 - - 0 0 - 0.601 0.564 0.610 - - 0 - 0.00%
2024-07-19 0 0.660 0.610 0.670 - - 0 0 - 0.601 0.555 0.610 - - 0 - 0.00%
2024-07-18 0 0.660 0.660 0.680 - - 0 0 - 0.601 0.601 0.619 - - 0 - 0.00%
2024-07-17 0 0.660 0.660 0.680 - - 0 0 - 0.601 0.601 0.619 - - 0 - 0.00%
2024-07-16 0 0.660 0.640 0.660 0.660 0.680 120,000 80,280 0.6690 0.601 0.583 0.601 0.601 0.619 131,812 0.6091 0.00%
2024-07-15 0 0.660 0.660 0.690 - - 0 0 - 0.601 0.601 0.628 - - 0 - 0.00%
2024-07-12 0 0.660 0.640 0.690 - - 0 0 - 0.601 0.583 0.628 - - 0 - 0.00%
2024-07-11 0 0.660 0.660 0.690 - - 0 0 - 0.601 0.601 0.628 - - 0 - 0.00%
2024-07-10 0 0.660 0.650 0.690 0.660 0.730 132,000 88,260 0.6686 0.601 0.592 0.628 0.601 0.665 144,993 0.6087 -5.71%
2024-07-09 0 0.700 0.680 0.700 - - 0 0 - 0.637 0.619 0.637 - - 0 - -1.41%
2024-07-08 0 0.710 0.680 0.740 0.700 0.830 136,000 97,380 0.7160 0.646 0.619 0.674 0.637 0.756 149,386 0.6519 -4.05%
2024-07-05 0 0.740 0.730 0.750 0.680 0.740 422,000 299,580 0.7099 0.674 0.665 0.683 0.619 0.674 463,537 0.6463 10.45%
2024-07-04 0 0.670 0.630 0.670 0.640 0.670 228,000 149,940 0.6576 0.610 0.574 0.610 0.583 0.610 250,442 0.5987 4.69%
2024-07-03 0 0.640 0.630 0.650 0.600 0.640 404,000 252,400 0.6248 0.583 0.574 0.592 0.546 0.583 443,766 0.5688 6.67%
2024-07-02 0 0.600 0.590 0.610 - - 0 0 - 0.546 0.537 0.555 - - 0 - 0.00%
2024-06-28 0 0.600 0.580 0.610 - - 0 0 - 0.546 0.528 0.555 - - 0 - 0.00%
2024-06-27 0 0.600 0.590 0.610 - - 0 0 - 0.546 0.537 0.555 - - 0 - 0.00%
2024-06-26 0 0.600 0.590 0.610 - - 0 0 - 0.546 0.537 0.555 - - 0 - 0.00%
2024-06-25 0 0.600 0.590 0.610 - - 0 0 - 0.546 0.537 0.555 - - 0 - 0.00%
2024-06-24 0 0.600 0.590 0.610 - - 0 0 - 0.546 0.537 0.555 - - 0 - 0.00%
2024-06-21 0 0.600 0.590 0.610 0.600 0.600 4,000 2,400 0.6000 0.546 0.537 0.555 0.546 0.546 4,394 0.5462 -1.64%
2024-06-20 0 0.610 0.610 0.620 0.610 0.640 344,000 213,560 0.6208 0.555 0.555 0.564 0.555 0.583 377,860 0.5652 0.00%
2024-06-19 0 0.610 0.580 0.610 - - 0 0 - 0.555 0.528 0.555 - - 0 - 0.00%
2024-06-18 0 0.610 0.580 0.610 - - 0 0 - 0.555 0.528 0.555 - - 0 - 0.00%
2024-06-17 0 0.610 0.580 0.610 0.580 0.610 18,000 10,560 0.5867 0.555 0.528 0.555 0.528 0.555 19,772 0.5341 1.67%
2024-06-14 0 0.600 0.590 0.620 - - 0 0 - 0.546 0.537 0.564 - - 0 - 0.00%
2024-06-13 0 0.600 0.590 0.630 0.600 0.600 10,000 6,000 0.6000 0.546 0.537 0.574 0.546 0.546 10,984 0.5462 0.00%
2024-06-12 0 0.600 0.590 0.600 0.600 0.610 128,000 77,900 0.6086 0.546 0.537 0.546 0.546 0.555 140,599 0.5541 -1.64%
2024-06-11 0 0.610 0.610 0.630 0.610 0.610 10,000 6,100 0.6100 0.555 0.555 0.574 0.555 0.555 10,984 0.5553 0.00%
2024-06-07 0 0.610 0.610 0.620 0.600 0.630 182,000 110,060 0.6047 0.555 0.555 0.564 0.546 0.574 199,914 0.5505 1.67%
2024-06-06 0 0.600 0.590 0.600 0.600 0.600 10,000 6,000 0.6000 0.546 0.537 0.546 0.546 0.546 10,984 0.5462 0.00%
2024-06-05 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.546 0.546 0.574 0.546 0.546 10,984 0.5462 -1.64%
2024-06-04 0 0.610 0.590 0.630 - - 0 0 - 0.555 0.537 0.574 - - 0 - 0.00%
2024-06-03 0 0.610 0.590 0.630 - - 0 0 - 0.555 0.537 0.574 - - 0 - 0.00%
2024-05-31 0 0.610 0.610 0.640 0.610 0.610 2,000 1,220 0.6100 0.555 0.555 0.583 0.555 0.555 2,197 0.5553 0.00%
2024-05-30 0 0.610 0.600 0.610 0.610 0.610 30,000 18,300 0.6100 0.555 0.546 0.555 0.555 0.555 32,953 0.5553 -0.59%
2024-05-29 0 0.640 0.620 0.660 0.640 0.640 54,000 34,560 0.6400 0.559 0.541 0.576 0.559 0.559 61,862 0.5587 -1.54%
2024-05-28 0 0.650 0.640 0.650 0.610 0.660 226,000 146,940 0.6502 0.567 0.559 0.567 0.532 0.576 258,905 0.5675 0.00%
2024-05-27 0 0.650 0.610 0.650 0.610 0.660 602,000 387,300 0.6434 0.567 0.532 0.567 0.532 0.576 689,649 0.5616 8.33%
2024-05-24 0 0.600 0.590 0.600 0.600 0.600 300,000 180,000 0.6000 0.524 0.515 0.524 0.524 0.524 343,679 0.5237 1.69%
2024-05-23 0 0.590 0.590 0.610 0.580 0.600 25,000 14,610 0.5844 0.515 0.515 0.532 0.506 0.524 28,640 0.5101 -6.35%
2024-05-22 0 0.630 0.600 0.640 - - 0 0 - 0.550 0.524 0.559 - - 0 - 0.00%
2024-05-21 0 0.630 0.600 0.640 - - 0 0 - 0.550 0.524 0.559 - - 0 - 0.00%
2024-05-20 0 0.630 0.600 0.630 0.630 0.640 142,000 90,700 0.6387 0.550 0.524 0.550 0.550 0.559 162,675 0.5576 0.00%
2024-05-17 0 0.630 0.610 0.640 - - 0 0 - 0.550 0.532 0.559 - - 0 - 0.00%
2024-05-16 0 0.630 0.600 0.630 0.630 0.630 56,650 35,650 0.6293 0.550 0.524 0.550 0.550 0.550 64,898 0.5493 5.00%
2024-05-14 0 0.600 0.600 0.630 - - 0 0 - 0.524 0.524 0.550 - - 0 - 0.00%
2024-05-13 0 0.600 0.600 0.630 0.600 0.660 856,000 513,740 0.6002 0.524 0.524 0.550 0.524 0.576 980,631 0.5239 0.00%
2024-05-10 0 0.600 0.580 0.600 0.580 0.600 152,000 91,000 0.5987 0.524 0.506 0.524 0.506 0.524 174,131 0.5226 0.00%
2024-05-09 0 0.600 0.560 0.610 0.600 0.600 606,000 363,600 0.6000 0.524 0.489 0.532 0.524 0.524 694,231 0.5237 0.00%
2024-05-08 0 0.600 0.570 0.600 0.600 0.600 70,000 42,000 0.6000 0.524 0.498 0.524 0.524 0.524 80,192 0.5237 -1.64%
2024-05-07 0 0.610 0.560 0.610 0.610 0.610 52,000 31,720 0.6100 0.532 0.489 0.532 0.532 0.532 59,571 0.5325 1.67%
2024-05-06 0 0.600 0.570 0.600 0.600 0.600 72,000 43,200 0.6000 0.524 0.498 0.524 0.524 0.524 82,483 0.5237 0.00%
2024-05-03 0 0.600 0.560 0.600 0.550 0.600 430,000 243,140 0.5654 0.524 0.489 0.524 0.480 0.524 492,606 0.4936 5.26%
2024-05-02 0 0.570 0.560 0.580 0.560 0.570 32,000 17,940 0.5606 0.498 0.489 0.506 0.489 0.498 36,659 0.4894 1.79%
2024-04-30 0 0.560 0.540 0.560 0.560 0.560 102,000 57,120 0.5600 0.489 0.471 0.489 0.489 0.489 116,851 0.4888 1.82%
2024-04-29 0 0.550 0.540 0.560 0.540 0.550 158,000 85,520 0.5413 0.480 0.471 0.489 0.471 0.480 181,004 0.4725 0.00%
2024-04-26 0 0.550 0.530 0.560 0.550 0.550 64,000 34,680 0.5419 0.480 0.463 0.489 0.480 0.480 73,318 0.4730 0.00%
2024-04-25 0 0.550 0.540 0.560 0.540 0.540 30,000 16,200 0.5400 0.480 0.471 0.489 0.471 0.471 34,368 0.4714 -1.79%
2024-04-24 0 0.560 0.540 0.580 0.540 0.560 40,000 22,040 0.5510 0.489 0.471 0.506 0.471 0.489 45,824 0.4810 0.00%
2024-04-23 0 0.560 0.540 0.560 - - 0 0 - 0.489 0.471 0.489 - - 0 - 0.00%
2024-04-22 0 0.560 0.540 0.590 - - 0 0 - 0.489 0.471 0.515 - - 0 - 0.00%
2024-04-19 0 0.560 0.550 0.560 - - 0 0 - 0.489 0.480 0.489 - - 0 - -1.75%
2024-04-18 0 0.570 0.570 0.590 0.540 0.560 126,000 68,880 0.5467 0.498 0.498 0.515 0.471 0.489 144,345 0.4772 0.00%
2024-04-17 0 0.570 0.550 0.590 - - 0 0 - 0.498 0.480 0.515 - - 0 - 0.00%
2024-04-16 0 0.570 0.570 0.590 0.550 0.550 20,000 11,000 0.5500 0.498 0.498 0.515 0.480 0.480 22,912 0.4801 -1.72%
2024-04-15 0 0.580 0.560 0.590 - - 0 0 - 0.506 0.489 0.515 - - 0 - 0.00%
2024-04-12 0 0.580 0.550 0.580 0.580 0.580 250,000 145,000 0.5800 0.506 0.480 0.506 0.506 0.506 286,399 0.5063 0.00%
2024-04-11 0 0.580 0.540 0.580 - - 0 0 - 0.506 0.471 0.506 - - 0 - 0.00%
2024-04-10 0 0.580 0.540 0.590 - - 0 0 - 0.506 0.471 0.515 - - 0 - 0.00%
2024-04-09 0 0.580 0.540 0.590 - - 0 0 - 0.506 0.471 0.515 - - 0 - 0.00%
2024-04-08 0 0.580 0.550 0.590 - - 0 0 - 0.506 0.480 0.515 - - 0 - 0.00%
2024-04-05 0 0.580 0.550 0.590 - - 0 0 - 0.506 0.480 0.515 - - 0 - 0.00%
2024-04-03 0 0.580 0.560 0.580 0.580 0.580 24,000 13,920 0.5800 0.506 0.489 0.506 0.506 0.506 27,494 0.5063 5.45%
2024-04-02 0 0.550 0.550 0.590 0.550 0.580 104,000 59,560 0.5727 0.480 0.480 0.515 0.480 0.506 119,142 0.4999 -5.17%
2024-03-28 0 0.580 0.540 0.600 - - 20,000 11,600 0.5800 0.506 0.471 0.524 - - 22,912 0.5063 0.00%
2024-03-27 0 0.580 0.540 0.610 - - 0 0 - 0.506 0.471 0.532 - - 0 - 0.00%
2024-03-26 0 0.580 0.570 0.600 - - 0 0 - 0.506 0.498 0.524 - - 0 - 0.00%
2024-03-25 0 0.580 0.540 0.600 0.540 0.580 8,000 4,440 0.5550 0.506 0.471 0.524 0.471 0.506 9,165 0.4845 -1.69%
2024-03-22 0 0.590 0.550 0.590 0.600 0.600 4,000 2,400 0.6000 0.515 0.480 0.515 0.524 0.524 4,582 0.5237 1.72%
2024-03-21 0 0.580 0.570 0.600 - - 0 0 - 0.506 0.498 0.524 - - 0 - 0.00%
2024-03-20 0 0.580 0.570 0.580 - - 24,000 13,920 0.5800 0.506 0.498 0.506 - - 27,494 0.5063 0.00%
2024-03-19 0 0.580 0.560 0.590 0.580 0.580 182,000 104,240 0.5727 0.506 0.489 0.515 0.506 0.506 208,499 0.5000 1.75%
2024-03-18 0 0.570 0.530 0.580 - - 24,000 13,440 0.5600 0.498 0.463 0.506 - - 27,494 0.4888 0.00%
2024-03-15 0 0.570 0.530 0.600 - - 20,000 11,200 0.5600 0.498 0.463 0.524 - - 22,912 0.4888 0.00%
2024-03-14 0 0.570 0.510 0.600 0.520 0.570 18,000 9,460 0.5256 0.498 0.445 0.524 0.454 0.498 20,621 0.4588 0.00%
2024-03-13 0 0.570 0.520 0.600 - - 0 0 - 0.498 0.454 0.524 - - 0 - 0.00%
2024-03-12 0 0.570 0.570 0.600 0.560 0.560 20,000 11,200 0.5600 0.498 0.498 0.524 0.489 0.489 22,912 0.4888 1.79%
2024-03-11 0 0.560 0.520 0.560 - - 0 0 - 0.489 0.454 0.489 - - 0 - 0.00%
2024-03-08 0 0.560 0.510 0.600 - - 0 0 - 0.489 0.445 0.524 - - 0 - 0.00%
2024-03-07 0 0.560 0.510 0.590 - - 0 0 - 0.489 0.445 0.515 - - 0 - 0.00%
2024-03-06 0 0.560 0.520 0.560 - - 0 0 - 0.489 0.454 0.489 - - 0 - 0.00%
2024-03-05 0 0.560 0.560 0.570 0.530 0.540 262,000 141,140 0.5387 0.489 0.489 0.498 0.463 0.471 300,146 0.4702 -6.67%
2024-03-04 0 0.600 0.550 0.600 - - 0 0 - 0.524 0.480 0.524 - - 0 - 0.00%
2024-03-01 0 0.600 0.540 0.610 0.600 0.600 2,000 1,200 0.6000 0.524 0.471 0.532 0.524 0.524 2,291 0.5237 0.00%
2024-02-29 0 0.600 0.530 0.610 0.580 0.600 90,000 53,000 0.5889 0.524 0.463 0.532 0.506 0.524 103,104 0.5140 3.45%
2024-02-28 0 0.580 0.580 0.610 0.530 0.580 28,000 16,140 0.5764 0.506 0.506 0.532 0.463 0.506 32,077 0.5032 0.00%
2024-02-27 0 0.580 0.580 0.610 0.570 0.570 110,000 62,700 0.5700 0.506 0.506 0.532 0.498 0.498 126,016 0.4976 1.75%
2024-02-26 0 0.570 0.570 0.600 - - 0 0 - 0.498 0.498 0.524 - - 0 - 0.00%
2024-02-23 0 0.570 0.550 0.600 0.570 0.570 140,000 79,800 0.5700 0.498 0.480 0.524 0.498 0.498 160,384 0.4976 0.00%
2024-02-22 0 0.570 0.570 0.600 0.550 0.550 12,000 6,600 0.5500 0.498 0.498 0.524 0.480 0.480 13,747 0.4801 0.00%
2024-02-21 0 0.570 0.510 0.590 - - 0 0 - 0.498 0.445 0.515 - - 0 - 0.00%
2024-02-20 0 0.570 0.520 0.610 - - 0 0 - 0.498 0.454 0.532 - - 0 - 0.00%
2024-02-19 0 0.570 0.550 0.610 - - 0 0 - 0.498 0.480 0.532 - - 0 - 0.00%
2024-02-16 0 0.570 0.520 0.610 - - 0 0 - 0.498 0.454 0.532 - - 0 - 0.00%
2024-02-15 0 0.570 0.570 0.610 0.550 0.550 20,000 11,000 0.5500 0.498 0.498 0.532 0.480 0.480 22,912 0.4801 1.79%
2024-02-14 0 0.560 0.550 0.610 - - 0 0 - 0.489 0.480 0.532 - - 0 - 0.00%
2024-02-09 0 0.560 0.550 0.610 - - 0 0 - 0.489 0.480 0.532 - - 0 - 0.00%
2024-02-08 0 0.560 0.560 0.610 - - 0 0 - 0.489 0.489 0.532 - - 0 - 1.82%
2024-02-07 0 0.550 0.550 0.580 0.530 0.530 30,000 16,020 0.5340 0.480 0.480 0.506 0.463 0.463 34,368 0.4661 0.00%
2024-02-06 0 0.550 0.520 0.580 - - 0 0 - 0.480 0.454 0.506 - - 0 - 0.00%
2024-02-05 0 0.550 0.510 0.600 - - 0 0 - 0.480 0.445 0.524 - - 0 - 0.00%
2024-02-02 0 0.550 0.550 0.600 0.540 0.540 6,000 3,240 0.5400 0.480 0.480 0.524 0.471 0.471 6,874 0.4714 1.85%
2024-02-01 0 0.540 0.510 0.580 - - 0 0 - 0.471 0.445 0.506 - - 0 - 0.00%
2024-01-31 0 0.540 0.520 0.570 - - 0 0 - 0.471 0.454 0.498 - - 0 - 0.00%
2024-01-30 0 0.540 0.520 0.610 0.540 0.540 102,000 55,040 0.5396 0.471 0.454 0.532 0.471 0.471 116,851 0.4710 0.00%
2024-01-29 0 0.540 0.540 0.610 0.530 0.530 4,000 2,120 0.5300 0.471 0.471 0.532 0.463 0.463 4,582 0.4626 3.85%
2024-01-26 0 0.520 0.520 0.530 0.510 0.520 214,000 110,340 0.5156 0.454 0.454 0.463 0.445 0.454 245,158 0.4501 -1.89%
2024-01-25 0 0.530 0.495 0.530 0.530 0.530 82,000 43,460 0.5300 0.463 0.432 0.463 0.463 0.463 93,939 0.4626 3.92%
2024-01-24 0 0.510 0.495 0.530 0.510 0.510 12,000 6,120 0.5100 0.445 0.432 0.463 0.445 0.445 13,747 0.4452 0.00%
2024-01-23 0 0.510 0.510 0.520 0.495 0.500 42,000 20,800 0.4952 0.445 0.445 0.454 0.432 0.436 48,115 0.4323 -1.92%
2024-01-22 0 0.520 0.520 0.540 0.490 0.520 90,000 44,910 0.4990 0.454 0.454 0.471 0.428 0.454 103,104 0.4356 -1.89%
2024-01-19 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.463 0.445 0.463 0.463 0.463 22,912 0.4626 0.00%
2024-01-18 0 0.530 0.510 0.530 - - 0 0 - 0.463 0.445 0.463 - - 0 - 0.00%
2024-01-17 0 0.530 0.520 0.530 0.530 0.530 32,000 16,960 0.5300 0.463 0.454 0.463 0.463 0.463 36,659 0.4626 0.00%
2024-01-16 0 0.530 0.520 0.530 0.520 0.530 24,000 12,580 0.5242 0.463 0.454 0.463 0.454 0.463 27,494 0.4575 -1.85%
2024-01-15 0 0.540 0.530 0.560 - - 0 0 - 0.471 0.463 0.489 - - 0 - 0.00%
2024-01-12 0 0.540 0.540 0.610 0.530 0.530 32,000 16,960 0.5300 0.471 0.471 0.532 0.463 0.463 36,659 0.4626 1.89%
2024-01-11 0 0.530 0.520 0.530 0.530 0.530 20,000 10,600 0.5300 0.463 0.454 0.463 0.463 0.463 22,912 0.4626 0.00%
2024-01-10 0 0.530 0.500 0.610 0.530 0.530 114,000 60,420 0.5300 0.463 0.436 0.532 0.463 0.463 130,598 0.4626 1.92%
2024-01-09 0 0.520 0.500 0.530 0.520 0.520 82,000 42,640 0.5200 0.454 0.436 0.463 0.454 0.454 93,939 0.4539 0.00%
2024-01-08 0 0.520 0.490 0.520 - - 0 0 - 0.454 0.428 0.454 - - 0 - 0.00%
2024-01-05 0 0.520 0.490 0.520 - - 0 0 - 0.454 0.428 0.454 - - 0 - 0.00%
2024-01-04 0 0.520 0.490 0.520 0.520 0.520 2,000 1,040 0.5200 0.454 0.428 0.454 0.454 0.454 2,291 0.4539 6.12%
2024-01-03 0 0.490 0.490 0.610 0.490 0.510 320,000 159,090 0.4972 0.428 0.428 0.532 0.428 0.445 366,591 0.4340 -3.92%
2024-01-02 0 0.510 0.485 0.530 - - 0 0 - 0.445 0.423 0.463 - - 0 - 0.00%
2023-12-29 0 0.510 0.510 0.530 - - 0 0 - 0.445 0.445 0.463 - - 0 - 0.00%
2023-12-28 0 0.510 0.485 0.510 0.510 0.540 196,000 102,260 0.5217 0.445 0.423 0.445 0.445 0.471 224,537 0.4554 -1.92%
2023-12-27 0 0.520 0.520 0.540 0.520 0.540 50,000 26,400 0.5280 0.454 0.454 0.471 0.454 0.471 57,280 0.4609 -3.70%
2023-12-22 0 0.540 0.540 0.610 - - 0 0 - 0.471 0.471 0.532 - - 0 - 1.89%
2023-12-21 0 0.530 0.500 0.610 - - 0 0 - 0.463 0.436 0.532 - - 0 - 0.00%
2023-12-20 0 0.530 0.480 0.610 - - 0 0 - 0.463 0.419 0.532 - - 0 - 0.00%
2023-12-19 0 0.530 0.495 0.610 - - 0 0 - 0.463 0.432 0.532 - - 0 - 0.00%
2023-12-18 0 0.530 0.485 0.610 - - 0 0 - 0.463 0.423 0.532 - - 0 - 0.00%
2023-12-15 0 0.530 0.485 0.540 - - 0 0 - 0.463 0.423 0.471 - - 0 - 0.00%
2023-12-14 0 0.530 0.490 0.540 - - 0 0 - 0.463 0.428 0.471 - - 0 - 0.00%
2023-12-13 0 0.530 0.490 0.540 - - 0 0 - 0.463 0.428 0.471 - - 0 - 0.00%
2023-12-12 0 0.530 0.485 0.600 - - 0 0 - 0.463 0.423 0.524 - - 0 - 0.00%
2023-12-11 0 0.530 0.490 0.560 - - 0 0 - 0.463 0.428 0.489 - - 0 - 0.00%
2023-12-08 0 0.530 0.530 0.560 0.530 0.530 12,000 6,360 0.5300 0.463 0.463 0.489 0.463 0.463 13,747 0.4626 3.92%
2023-12-07 0 0.510 0.510 0.530 0.500 0.510 42,000 21,020 0.5005 0.445 0.445 0.463 0.436 0.445 48,115 0.4369 -1.92%
2023-12-06 0 0.520 0.500 0.540 - - 0 0 - 0.454 0.436 0.471 - - 0 - 0.00%
2023-12-05 0 0.520 0.520 0.560 0.500 0.520 6,000 3,040 0.5067 0.454 0.454 0.489 0.436 0.454 6,874 0.4423 0.00%
2023-12-04 0 0.520 0.520 0.560 0.520 0.520 8,000 4,160 0.5200 0.454 0.454 0.489 0.454 0.454 9,165 0.4539 -7.14%
2023-12-01 0 0.560 0.520 0.560 - - 58,000 31,320 0.5400 0.489 0.454 0.489 - - 66,445 0.4714 0.00%
2023-11-30 0 0.560 0.520 0.560 - - 0 0 - 0.489 0.454 0.489 - - 0 - 0.00%
2023-11-29 0 0.560 0.520 0.560 0.560 0.560 20,000 11,200 0.5600 0.489 0.454 0.489 0.489 0.489 22,912 0.4888 0.00%
2023-11-28 0 0.560 0.520 0.560 - - 0 0 - 0.489 0.454 0.489 - - 0 - 0.00%
2023-11-27 0 0.560 0.510 0.560 0.550 0.570 4,000 2,240 0.5600 0.489 0.445 0.489 0.480 0.498 4,582 0.4888 5.66%
2023-11-24 0 0.530 0.510 0.550 - - 0 0 - 0.463 0.445 0.480 - - 0 - 0.00%
2023-11-23 0 0.530 0.520 0.550 0.510 0.530 50,000 26,120 0.5224 0.463 0.454 0.480 0.445 0.463 57,280 0.4560 0.00%
2023-11-22 0 0.530 0.530 0.580 - - 0 0 - 0.463 0.463 0.506 - - 0 - 0.00%
2023-11-21 0 0.530 0.520 0.550 0.530 0.530 46,000 24,380 0.5300 0.463 0.454 0.480 0.463 0.463 52,697 0.4626 -7.02%
2023-11-20 0 0.570 0.520 0.590 - - 0 0 - 0.498 0.454 0.515 - - 0 - 0.00%
2023-11-17 0 0.570 0.510 0.570 - - 0 0 - 0.498 0.445 0.498 - - 0 - 0.00%
2023-11-16 0 0.570 0.510 0.580 - - 0 0 - 0.498 0.445 0.506 - - 0 - 0.00%
2023-11-15 0 0.570 0.520 0.570 - - 0 0 - 0.498 0.454 0.498 - - 0 - 0.00%
2023-11-14 0 0.570 0.570 0.580 0.520 0.520 2,000 1,040 0.5200 0.498 0.498 0.506 0.454 0.454 2,291 0.4539 1.79%
2023-11-13 0 0.560 0.520 0.590 - - 0 0 - 0.489 0.454 0.515 - - 0 - 0.00%
2023-11-10 0 0.560 0.510 0.580 - - 0 0 - 0.489 0.445 0.506 - - 0 - 0.00%
2023-11-09 0 0.560 0.530 0.580 - - 0 0 - 0.489 0.463 0.506 - - 0 - 0.00%
2023-11-08 0 0.560 0.540 0.560 0.540 0.560 50,000 27,920 0.5584 0.489 0.471 0.489 0.471 0.489 57,280 0.4874 3.70%
2023-11-07 0 0.540 0.510 0.580 0.540 0.540 60,000 32,400 0.5400 0.471 0.445 0.506 0.471 0.471 68,736 0.4714 0.00%
2023-11-06 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-11-03 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-11-02 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-11-01 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-10-31 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-10-30 0 0.540 0.510 0.540 - - 4,000 2,160 0.5400 0.471 0.445 0.471 - - 4,582 0.4714 0.00%
2023-10-27 0 0.540 0.510 0.540 0.560 0.560 2,000 1,120 0.5600 0.471 0.445 0.471 0.489 0.489 2,291 0.4888 -3.57%
2023-10-26 0 0.560 0.510 0.580 - - 0 0 - 0.489 0.445 0.506 - - 0 - 0.00%
2023-10-25 0 0.560 0.520 0.580 - - 0 0 - 0.489 0.454 0.506 - - 0 - 0.00%
2023-10-24 0 0.560 0.520 0.560 0.570 0.570 4,000 2,280 0.5700 0.489 0.454 0.489 0.498 0.498 4,582 0.4976 -1.75%
2023-10-20 0 0.570 0.510 0.570 0.570 0.580 18,000 10,400 0.5778 0.498 0.445 0.498 0.498 0.506 20,621 0.5043 9.62%
2023-10-19 0 0.520 0.520 0.580 - - 0 0 - 0.454 0.454 0.506 - - 0 - 4.00%
2023-10-18 0 0.500 0.500 0.580 - - 0 0 - 0.436 0.436 0.506 - - 0 - 0.00%
2023-10-17 0 0.500 0.500 0.580 - - 80,000 40,000 0.5000 0.436 0.436 0.506 - - 91,648 0.4365 0.00%
2023-10-16 0 0.500 0.500 0.570 - - 0 0 - 0.436 0.436 0.498 - - 0 - 0.00%
2023-10-13 0 0.500 0.500 0.520 - - 0 0 - 0.436 0.436 0.454 - - 0 - 0.00%
2023-10-12 0 0.500 0.500 0.530 0.500 0.500 100,000 50,000 0.5000 0.436 0.436 0.463 0.436 0.436 114,560 0.4365 -1.96%
2023-10-11 0 0.510 0.500 0.540 - - 0 0 - 0.445 0.436 0.471 - - 0 - 0.00%
2023-10-10 0 0.510 0.510 0.540 0.510 0.510 8,000 4,080 0.5100 0.445 0.445 0.471 0.445 0.445 9,165 0.4452 0.00%
2023-10-09 0 0.510 0.510 0.540 0.510 0.510 40,000 20,400 0.5100 0.445 0.445 0.471 0.445 0.445 45,824 0.4452 -5.56%
2023-10-06 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-10-05 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-10-04 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-10-03 0 0.540 0.500 0.540 - - 0 0 - 0.471 0.436 0.471 - - 0 - 0.00%
2023-09-29 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-09-28 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-09-27 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-09-26 0 0.540 0.520 0.540 0.540 0.540 14,000 7,560 0.5400 0.471 0.454 0.471 0.471 0.471 16,038 0.4714 3.85%
2023-09-25 0 0.520 0.520 0.540 0.520 0.520 60,000 31,200 0.5200 0.454 0.454 0.471 0.454 0.454 68,736 0.4539 -1.89%
2023-09-22 0 0.530 0.530 0.540 0.510 0.510 10,000 5,100 0.5100 0.463 0.463 0.471 0.445 0.445 11,456 0.4452 0.00%
2023-09-21 0 0.530 0.510 0.540 - - 0 0 - 0.463 0.445 0.471 - - 0 - 0.00%
2023-09-20 0 0.530 0.510 0.540 - - 0 0 - 0.463 0.445 0.471 - - 0 - 0.00%
2023-09-19 0 0.530 0.510 0.530 - - 0 0 - 0.463 0.445 0.463 - - 0 - -1.85%
2023-09-18 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-09-15 0 0.540 0.510 0.540 0.540 0.540 20,000 10,800 0.5400 0.471 0.445 0.471 0.471 0.471 22,912 0.4714 1.89%
2023-09-14 0 0.530 0.510 0.540 - - 0 0 - 0.463 0.445 0.471 - - 0 - 0.00%
2023-09-13 0 0.530 0.510 0.530 - - 0 0 - 0.463 0.445 0.463 - - 0 - -1.85%
2023-09-12 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-09-11 0 0.540 0.510 0.540 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2023-09-07 0 0.540 0.485 0.540 0.530 0.540 30,000 16,160 0.5387 0.471 0.423 0.471 0.463 0.471 34,368 0.4702 0.00%
2023-09-06 0 0.540 0.495 0.550 0.540 0.540 46,000 24,840 0.5400 0.471 0.432 0.480 0.471 0.471 52,697 0.4714 -1.82%
2023-09-05 0 0.550 0.485 0.550 0.550 0.590 106,000 60,700 0.5726 0.480 0.423 0.480 0.480 0.515 121,433 0.4999 1.85%
2023-09-04 0 0.540 0.530 0.560 0.450 0.540 168,000 86,620 0.5156 0.471 0.463 0.489 0.393 0.471 192,460 0.4501 -3.57%
2023-08-31 0 0.560 0.540 0.580 - - 0 0 - 0.489 0.471 0.506 - - 0 - 0.00%
2023-08-30 0 0.560 0.540 0.600 0.540 0.560 4,000 2,200 0.5500 0.489 0.471 0.524 0.471 0.489 4,582 0.4801 3.70%
2023-08-29 0 0.540 0.540 0.560 - - 0 0 - 0.471 0.471 0.489 - - 0 - 0.00%
2023-08-28 0 0.540 0.540 0.560 0.540 0.540 8,000 4,320 0.5400 0.471 0.471 0.489 0.471 0.471 9,165 0.4714 0.00%
2023-08-25 0 0.540 0.540 0.560 0.540 0.540 12,000 6,480 0.5400 0.471 0.471 0.489 0.471 0.471 13,747 0.4714 -6.90%
2023-08-24 0 0.580 0.540 0.600 - - 0 0 - 0.506 0.471 0.524 - - 0 - 0.00%
2023-08-23 0 0.580 0.540 0.580 - - 0 0 - 0.506 0.471 0.506 - - 0 - 0.00%
2023-08-22 0 0.580 0.540 0.580 - - 0 0 - 0.506 0.471 0.506 - - 0 - 0.00%
2023-08-21 0 0.580 0.540 0.580 - - 0 0 - 0.506 0.471 0.506 - - 0 - 0.00%
2023-08-18 0 0.580 0.540 0.580 - - 0 0 - 0.506 0.471 0.506 - - 0 - -1.69%
2023-08-17 0 0.590 0.540 0.600 0.590 0.590 4,000 2,360 0.5900 0.515 0.471 0.524 0.515 0.515 4,582 0.5150 0.00%
2023-08-16 0 0.590 0.540 0.590 - - 0 0 - 0.515 0.471 0.515 - - 0 - 0.00%
2023-08-15 0 0.590 0.550 0.600 0.590 0.590 96,000 56,640 0.5900 0.515 0.480 0.524 0.515 0.515 109,977 0.5150 5.36%
2023-08-14 0 0.560 0.560 0.610 - - 0 0 - 0.489 0.489 0.532 - - 0 - 0.00%
2023-08-11 0 0.560 0.560 0.630 0.560 0.560 2,000 1,120 0.5600 0.489 0.489 0.550 0.489 0.489 2,291 0.4888 -3.45%
2023-08-10 0 0.580 0.560 0.580 - - 0 0 - 0.506 0.489 0.506 - - 0 - 0.00%
2023-08-09 0 0.580 0.540 0.580 - - 0 0 - 0.506 0.471 0.506 - - 0 - 0.00%
2023-08-08 0 0.580 0.540 0.610 - - 0 0 - 0.506 0.471 0.532 - - 0 - 0.00%
2023-08-07 0 0.580 0.540 0.600 - - 0 0 - 0.506 0.471 0.524 - - 0 - 0.00%
2023-08-04 0 0.580 0.540 0.610 0.580 0.580 100,000 58,000 0.5800 0.506 0.471 0.532 0.506 0.506 114,560 0.5063 0.00%
2023-08-03 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.506 0.480 0.506 0.506 0.506 22,912 0.5063 0.00%
2023-08-02 0 0.580 0.540 0.580 - - 0 0 - 0.506 0.471 0.506 - - 0 - 0.00%
2023-08-01 0 0.580 0.540 0.600 - - 0 0 - 0.506 0.471 0.524 - - 0 - 0.00%
2023-07-31 0 0.580 0.580 0.600 0.580 0.580 94,000 54,520 0.5800 0.506 0.506 0.524 0.506 0.506 107,686 0.5063 3.57%
2023-07-28 0 0.560 0.540 0.580 - - 32,000 17,920 0.5600 0.489 0.471 0.506 - - 36,659 0.4888 0.00%
2023-07-27 0 0.560 0.540 0.580 - - 0 0 - 0.489 0.471 0.506 - - 0 - 0.00%
2023-07-26 0 0.560 0.540 0.580 - - 0 0 - 0.489 0.471 0.506 - - 0 - 0.00%
2023-07-25 0 0.560 0.550 0.580 0.560 0.560 106,000 59,360 0.5600 0.489 0.480 0.506 0.489 0.489 121,433 0.4888 1.82%
2023-07-24 0 0.550 0.540 0.550 0.550 0.550 10,000 5,500 0.5500 0.480 0.471 0.480 0.480 0.480 11,456 0.4801 0.00%
2023-07-21 0 0.550 0.540 0.580 0.540 0.550 170,000 93,300 0.5488 0.480 0.471 0.506 0.471 0.480 194,751 0.4791 1.85%
2023-07-20 0 0.540 0.530 0.580 - - 0 0 - 0.471 0.463 0.506 - - 0 - 0.00%
2023-07-19 0 0.540 0.530 0.580 0.540 0.540 30,000 16,200 0.5400 0.471 0.463 0.506 0.471 0.471 34,368 0.4714 -3.57%
2023-07-18 0 0.560 0.540 0.560 - - 0 0 - 0.489 0.471 0.489 - - 0 - 0.00%
2023-07-14 0 0.560 0.540 0.580 0.560 0.560 80,000 44,800 0.5600 0.489 0.471 0.506 0.489 0.489 91,648 0.4888 0.00%
2023-07-13 0 0.560 0.540 0.580 - - 0 0 - 0.489 0.471 0.506 - - 0 - 0.00%
2023-07-12 0 0.560 0.540 0.580 - - 0 0 - 0.489 0.471 0.506 - - 0 - 0.00%
2023-07-11 0 0.560 0.520 0.580 - - 0 0 - 0.489 0.454 0.506 - - 0 - 0.00%
2023-07-10 0 0.560 0.520 0.580 - - 0 0 - 0.489 0.454 0.506 - - 0 - 0.00%
2023-07-07 0 0.560 0.530 0.580 - - 0 0 - 0.489 0.463 0.506 - - 0 - 0.00%
2023-07-06 0 0.560 0.560 0.580 0.560 0.560 692,000 387,520 0.5600 0.489 0.489 0.506 0.489 0.489 792,753 0.4888 0.00%
2023-07-05 0 0.560 0.560 0.580 0.550 0.560 170,000 95,180 0.5599 0.489 0.489 0.506 0.480 0.489 194,751 0.4887 1.82%
2023-07-04 0 0.550 0.540 0.580 - - 0 0 - 0.480 0.471 0.506 - - 0 - 0.00%
2023-07-03 0 0.550 0.540 0.580 0.540 0.550 82,000 44,400 0.5415 0.480 0.471 0.506 0.471 0.480 93,939 0.4726 0.00%
2023-06-30 0 0.550 0.550 0.580 0.550 0.550 2,000 1,100 0.5500 0.480 0.480 0.506 0.480 0.480 2,291 0.4801 0.00%
2023-06-29 0 0.550 0.550 0.580 - - 0 0 - 0.480 0.480 0.506 - - 0 - 0.00%
2023-06-28 0 0.550 0.540 0.580 - - 0 0 - 0.480 0.471 0.506 - - 0 - 0.00%
2023-06-27 0 0.550 0.530 0.580 0.550 0.550 112,000 61,600 0.5500 0.480 0.463 0.506 0.480 0.480 128,307 0.4801 1.85%
2023-06-26 0 0.540 0.530 0.580 - - 0 0 - 0.471 0.463 0.506 - - 0 - 0.00%
2023-06-23 0 0.540 0.530 0.580 - - 0 0 - 0.471 0.463 0.506 - - 0 - 0.00%
2023-06-21 0 0.540 0.540 0.580 - - 0 0 - 0.471 0.471 0.506 - - 0 - 0.00%
2023-06-20 0 0.540 0.540 0.580 0.540 0.550 100,000 54,020 0.5402 0.471 0.471 0.506 0.471 0.480 114,560 0.4715 -1.82%
2023-06-19 0 0.550 0.550 0.580 - - 8,000 4,400 0.5500 0.480 0.480 0.506 - - 9,165 0.4801 0.00%
2023-06-16 0 0.550 0.550 0.570 0.550 0.550 2,000 1,100 0.5500 0.480 0.480 0.498 0.480 0.480 2,291 0.4801 0.00%
2023-06-15 0 0.550 0.540 0.550 0.550 0.550 32,000 17,600 0.5500 0.480 0.471 0.480 0.480 0.480 36,659 0.4801 -1.79%
2023-06-14 0 0.560 0.550 0.570 0.560 0.580 80,000 45,600 0.5700 0.489 0.480 0.498 0.489 0.506 91,648 0.4976 0.00%
2023-06-13 0 0.560 0.540 0.580 0.560 0.560 6,000 3,360 0.5600 0.489 0.471 0.506 0.489 0.489 6,874 0.4888 0.00%
2023-06-12 0 0.560 0.530 0.580 0.560 0.560 50,000 28,000 0.5600 0.489 0.463 0.506 0.489 0.489 57,280 0.4888 0.00%
2023-06-09 0 0.560 0.560 0.580 - - 0 0 - 0.489 0.489 0.506 - - 0 - 0.00%
2023-06-08 0 0.560 0.520 0.560 0.560 0.560 10,000 5,600 0.5600 0.489 0.454 0.489 0.489 0.489 11,456 0.4888 1.82%
2023-06-07 0 0.550 0.520 0.550 - - 0 0 - 0.480 0.454 0.480 - - 0 - -1.79%
2023-06-06 0 0.560 0.520 0.560 - - 2,000 1,100 0.5500 0.489 0.454 0.489 - - 2,291 0.4801 0.00%
2023-06-05 0 0.560 0.550 0.580 - - 0 0 - 0.489 0.480 0.506 - - 0 - 0.00%
2023-06-02 0 0.560 0.550 0.560 - - 0 0 - 0.489 0.480 0.489 - - 0 - 0.00%
2023-06-01 0 0.560 0.550 0.560 0.570 0.570 2,000 1,140 0.5700 0.489 0.480 0.489 0.498 0.498 2,291 0.4976 -1.75%
2023-05-31 0 0.570 0.550 0.570 - - 0 0 - 0.498 0.480 0.498 - - 0 - 0.00%
2023-05-30 0 0.570 0.550 0.630 - - 0 0 - 0.498 0.480 0.550 - - 0 - 0.00%
2023-05-29 0 0.570 0.550 0.630 - - 0 0 - 0.498 0.480 0.550 - - 0 - 0.00%
2023-05-25 0 0.570 0.550 0.620 - - 0 0 - 0.498 0.480 0.541 - - 0 - 0.00%
2023-05-24 0 0.570 0.550 0.570 - - 0 0 - 0.498 0.480 0.498 - - 0 - -0.52%
2023-05-23 0 0.573 0.550 0.630 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2023-05-22 0 0.573 0.550 0.630 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.02%
2023-05-19 0 0.600 0.550 0.640 - - 0 0 - 0.500 0.458 0.533 - - 0 - 0.00%
2023-05-18 0 0.600 0.550 0.600 - - 0 0 - 0.500 0.458 0.500 - - 0 - 0.00%
2023-05-17 0 0.600 0.550 0.630 - - 0 0 - 0.500 0.458 0.525 - - 0 - 0.00%
2023-05-16 0 0.600 0.550 0.600 - - 0 0 - 0.500 0.458 0.500 - - 0 - 0.00%
2023-05-15 0 0.600 0.550 0.600 - - 0 0 - 0.500 0.458 0.500 - - 0 - 0.00%
2023-05-12 0 0.600 0.550 0.620 - - 0 0 - 0.500 0.458 0.517 - - 0 - 0.00%
2023-05-11 0 0.600 0.550 0.600 - - 0 0 - 0.500 0.458 0.500 - - 0 - 0.00%
2023-05-10 0 0.600 0.560 0.600 0.610 0.610 6,000 3,660 0.6100 0.500 0.467 0.500 0.508 0.508 7,199 0.5084 0.00%
2023-05-09 0 0.600 0.600 0.610 0.600 0.610 110,000 66,060 0.6005 0.500 0.500 0.508 0.500 0.508 131,977 0.5005 0.00%
2023-05-08 0 0.600 0.600 0.610 0.570 0.600 268,000 160,120 0.5975 0.500 0.500 0.508 0.475 0.500 321,543 0.4980 9.09%
2023-05-05 0 0.550 0.540 0.630 - - 0 0 - 0.458 0.450 0.525 - - 0 - 0.00%
2023-05-04 0 0.550 0.550 0.610 0.550 0.550 26,000 14,300 0.5500 0.458 0.458 0.508 0.458 0.458 31,194 0.4584 0.00%
2023-05-03 0 0.550 0.540 0.600 0.550 0.550 4,000 2,200 0.5500 0.458 0.450 0.500 0.458 0.458 4,799 0.4584 0.00%
2023-05-02 0 0.550 0.540 0.620 0.550 0.550 24,000 13,200 0.5500 0.458 0.450 0.517 0.458 0.458 28,795 0.4584 -5.17%
2023-04-28 0 0.580 0.560 0.580 0.580 0.580 12,000 6,960 0.5800 0.483 0.467 0.483 0.483 0.483 14,397 0.4834 -3.33%
2023-04-27 0 0.600 0.550 0.620 0.550 0.600 12,000 6,700 0.5583 0.500 0.458 0.517 0.458 0.500 14,397 0.4654 9.09%
2023-04-26 0 0.550 0.550 0.590 - - 0 0 - 0.458 0.458 0.492 - - 0 - 0.00%
2023-04-25 0 0.550 0.550 0.600 - - 0 0 - 0.458 0.458 0.500 - - 0 - 0.00%
2023-04-24 0 0.550 0.540 0.590 0.540 0.550 22,000 12,060 0.5482 0.458 0.450 0.492 0.450 0.458 26,395 0.4569 -6.78%
2023-04-21 0 0.590 0.550 0.610 - - 0 0 - 0.492 0.458 0.508 - - 0 - 0.00%
2023-04-20 0 0.590 0.550 0.590 - - 0 0 - 0.492 0.458 0.492 - - 0 - -1.67%
2023-04-19 0 0.600 0.550 0.620 - - 0 0 - 0.500 0.458 0.517 - - 0 - 0.00%
2023-04-18 0 0.600 0.560 0.600 - - 0 0 - 0.500 0.467 0.500 - - 0 - 0.00%
2023-04-17 0 0.600 0.550 0.620 - - 0 0 - 0.500 0.458 0.517 - - 0 - 0.00%
2023-04-14 0 0.600 0.550 0.600 0.590 0.600 340,000 203,860 0.5996 0.500 0.458 0.500 0.492 0.500 407,928 0.4997 1.69%
2023-04-13 0 0.590 0.590 0.600 0.570 0.590 116,000 66,960 0.5772 0.492 0.492 0.500 0.475 0.492 139,175 0.4811 3.51%
2023-04-12 0 0.570 0.560 0.590 - - 0 0 - 0.475 0.467 0.492 - - 0 - 1.79%
2023-04-11 0 0.560 0.560 0.580 0.550 0.560 234,000 128,860 0.5507 0.467 0.467 0.483 0.458 0.467 280,750 0.4590 0.00%
2023-04-06 0 0.560 0.560 0.590 - - 0 0 - 0.467 0.467 0.492 - - 0 - 0.00%
2023-04-04 0 0.560 0.560 0.580 0.530 0.560 86,000 47,160 0.5484 0.467 0.467 0.483 0.442 0.467 103,182 0.4571 -5.08%
2023-04-03 0 0.590 0.550 0.600 - - 0 0 - 0.492 0.458 0.500 - - 0 - 0.00%
2023-03-31 0 0.590 0.570 0.590 0.590 0.590 142,000 83,780 0.5900 0.492 0.475 0.492 0.492 0.492 170,370 0.4918 5.36%
2023-03-30 0 0.560 0.540 0.570 - - 0 0 - 0.467 0.450 0.475 - - 0 - 0.00%
2023-03-29 0 0.560 0.540 0.570 0.550 0.590 326,000 191,320 0.5869 0.467 0.450 0.475 0.458 0.492 391,130 0.4891 0.00%
2023-03-28 0 0.560 0.550 0.590 - - 0 0 - 0.467 0.458 0.492 - - 0 - 1.82%
2023-03-27 0 0.550 0.550 0.580 - - 0 0 - 0.458 0.458 0.483 - - 0 - 0.00%
2023-03-24 0 0.550 0.550 0.570 0.540 0.550 22,000 11,900 0.5409 0.458 0.458 0.475 0.450 0.458 26,395 0.4508 -5.17%
2023-03-23 0 0.580 0.540 0.580 - - 0 0 - 0.483 0.450 0.483 - - 0 - 0.00%
2023-03-22 0 0.580 0.540 0.580 - - 0 0 - 0.483 0.450 0.483 - - 0 - 0.00%
2023-03-21 0 0.580 0.530 0.580 0.580 0.600 32,000 19,140 0.5981 0.483 0.442 0.483 0.483 0.500 38,393 0.4985 3.57%
2023-03-20 0 0.560 0.530 0.570 0.530 0.560 66,000 35,160 0.5327 0.467 0.442 0.475 0.442 0.467 79,186 0.4440 1.82%
2023-03-17 0 0.550 0.550 0.560 0.550 0.550 10,000 5,500 0.5500 0.458 0.458 0.467 0.458 0.458 11,998 0.4584 1.85%
2023-03-16 0 0.540 0.530 0.540 0.540 0.570 356,000 201,840 0.5670 0.450 0.442 0.450 0.450 0.475 427,124 0.4726 1.89%
2023-03-15 0 0.530 0.520 0.560 - - 0 0 - 0.442 0.433 0.467 - - 0 - 1.92%
2023-03-14 0 0.520 0.510 0.560 0.500 0.510 68,000 34,600 0.5088 0.433 0.425 0.467 0.417 0.425 81,586 0.4241 -1.89%
2023-03-13 0 0.530 0.520 0.580 - - 0 0 - 0.442 0.433 0.483 - - 0 - 1.92%
2023-03-10 0 0.520 0.510 0.530 0.500 0.520 264,000 134,760 0.5105 0.433 0.425 0.442 0.417 0.433 316,744 0.4255 -3.70%
2023-03-09 0 0.540 0.530 0.580 - - 0 0 - 0.450 0.442 0.483 - - 0 - 5.88%
2023-03-08 0 0.510 0.510 0.520 0.510 0.520 98,000 50,300 0.5133 0.425 0.425 0.433 0.425 0.433 117,579 0.4278 -3.77%
2023-03-07 0 0.530 0.530 0.540 0.530 0.540 148,000 78,720 0.5319 0.442 0.442 0.450 0.442 0.450 177,568 0.4433 -1.85%
2023-03-06 0 0.540 0.530 0.560 - - 2,000 1,060 0.5300 0.450 0.442 0.467 - - 2,400 0.4417 0.00%
2023-03-03 0 0.540 0.540 0.580 0.540 0.550 70,000 37,900 0.5414 0.450 0.450 0.483 0.450 0.458 83,985 0.4513 0.00%
2023-03-02 0 0.540 0.530 0.550 0.540 0.540 20,000 10,800 0.5400 0.450 0.442 0.458 0.450 0.450 23,996 0.4501 0.00%
2023-03-01 0 0.540 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 0.450 0.433 0.450 0.450 0.450 23,996 0.4501 1.89%
2023-02-28 0 0.530 0.530 0.540 0.520 0.530 162,000 85,320 0.5267 0.442 0.442 0.450 0.433 0.442 194,365 0.4390 -7.02%
2023-02-27 0 0.570 0.530 0.570 0.570 0.570 2,000 1,140 0.5700 0.475 0.442 0.475 0.475 0.475 2,400 0.4751 3.64%
2023-02-24 0 0.550 0.530 0.560 - - 0 0 - 0.458 0.442 0.467 - - 0 - 0.00%
2023-02-23 0 0.550 0.550 0.560 0.550 0.550 42,000 23,100 0.5500 0.458 0.458 0.467 0.458 0.458 50,391 0.4584 1.85%
2023-02-22 0 0.540 0.530 0.550 0.530 0.560 314,000 171,100 0.5449 0.450 0.442 0.458 0.442 0.467 376,733 0.4542 -3.57%
2023-02-21 0 0.560 0.560 0.570 0.550 0.560 70,000 38,700 0.5529 0.467 0.467 0.475 0.458 0.467 83,985 0.4608 0.00%
2023-02-20 0 0.560 0.560 0.600 0.560 0.560 50,000 28,000 0.5600 0.467 0.467 0.500 0.467 0.467 59,989 0.4667 1.82%
2023-02-17 0 0.550 0.530 0.550 0.550 0.550 10,000 5,500 0.5500 0.458 0.442 0.458 0.458 0.458 11,998 0.4584 3.77%
2023-02-16 0 0.530 0.520 0.550 0.520 0.600 214,000 121,040 0.5656 0.442 0.433 0.458 0.433 0.500 256,754 0.4714 -1.85%
2023-02-15 0 0.540 0.530 0.550 - - 0 0 - 0.450 0.442 0.458 - - 0 - 0.00%
2023-02-14 0 0.540 0.540 0.590 0.520 0.540 34,000 17,880 0.5259 0.450 0.450 0.492 0.433 0.450 40,793 0.4383 -10.00%
2023-02-13 0 0.600 0.520 0.610 - - 0 0 - 0.500 0.433 0.508 - - 0 - 0.00%
2023-02-10 0 0.600 0.540 0.600 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-02-09 0 0.600 0.600 0.620 0.560 0.600 200,000 118,100 0.5905 0.500 0.500 0.517 0.467 0.500 239,957 0.4922 0.00%
2023-02-08 0 0.600 0.570 0.600 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-02-07 0 0.600 0.570 0.620 - - 0 0 - 0.500 0.475 0.517 - - 0 - 0.00%
2023-02-06 0 0.600 0.570 0.600 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2023-02-03 0 0.600 0.570 0.610 0.600 0.600 70,000 42,000 0.6000 0.500 0.475 0.508 0.500 0.500 83,985 0.5001 -1.64%
2023-02-02 0 0.610 0.610 0.620 0.610 0.610 56,000 34,160 0.6100 0.508 0.508 0.517 0.508 0.508 67,188 0.5084 0.00%
2023-02-01 0 0.610 0.590 0.610 0.620 0.620 6,000 3,720 0.6200 0.508 0.492 0.508 0.517 0.517 7,199 0.5168 0.00%
2023-01-31 0 0.610 0.560 0.610 0.610 0.610 2,000 1,220 0.6100 0.508 0.467 0.508 0.508 0.508 2,400 0.5084 0.00%
2023-01-30 0 0.610 0.570 0.610 0.620 0.620 200,000 124,000 0.6200 0.508 0.475 0.508 0.517 0.517 239,957 0.5168 1.67%
2023-01-27 0 0.600 0.600 0.620 - - 0 0 - 0.500 0.500 0.517 - - 0 - 0.00%
2023-01-26 0 0.600 0.560 0.600 0.600 0.630 42,000 25,800 0.6143 0.500 0.467 0.500 0.500 0.525 50,391 0.5120 1.69%
2023-01-20 0 0.590 0.570 0.600 0.570 0.600 328,000 192,280 0.5862 0.492 0.475 0.500 0.475 0.500 393,530 0.4886 3.51%
2023-01-19 0 0.570 0.580 0.590 0.570 0.570 220,000 125,400 0.5700 0.475 0.483 0.492 0.475 0.475 263,953 0.4751 1.79%
2023-01-18 0 0.560 0.560 0.570 0.560 0.560 46,000 25,760 0.5600 0.467 0.467 0.475 0.467 0.467 55,190 0.4667 0.00%
2023-01-17 0 0.560 0.530 0.590 - - 14,000 8,260 0.5900 0.467 0.442 0.492 - - 16,797 0.4918 0.00%
2023-01-16 0 0.560 0.560 0.590 - - 0 0 - 0.467 0.467 0.492 - - 0 - 0.00%
2023-01-13 0 0.560 0.530 0.630 - - 0 0 - 0.467 0.442 0.525 - - 0 - 0.00%
2023-01-12 0 0.560 0.530 0.600 - - 0 0 - 0.467 0.442 0.500 - - 0 - 0.00%
2023-01-11 0 0.560 0.560 0.580 0.560 0.560 22,000 12,320 0.5600 0.467 0.467 0.483 0.467 0.467 26,395 0.4667 -3.45%
2023-01-10 0 0.580 0.530 0.600 - - 0 0 - 0.483 0.442 0.500 - - 0 - 0.00%
2023-01-09 0 0.580 0.530 0.600 - - 0 0 - 0.483 0.442 0.500 - - 0 - 0.00%
2023-01-06 0 0.580 0.550 0.600 - - 0 0 - 0.483 0.458 0.500 - - 0 - 0.00%
2023-01-05 0 0.580 0.550 0.600 - - 0 0 - 0.483 0.458 0.500 - - 0 - 0.00%
2023-01-04 0 0.580 0.530 0.600 - - 0 0 - 0.483 0.442 0.500 - - 0 - 0.00%
2023-01-03 0 0.580 0.580 0.670 - - 0 0 - 0.483 0.483 0.558 - - 0 - 5.45%
2022-12-30 0 0.550 0.530 0.550 0.550 0.550 4,000 2,200 0.5500 0.458 0.442 0.458 0.458 0.458 4,799 0.4584 0.00%
2022-12-29 0 0.550 0.550 0.610 - - 0 0 - 0.458 0.458 0.508 - - 0 - 0.00%
2022-12-28 0 0.550 0.550 0.600 0.550 0.550 2,000 1,100 0.5500 0.458 0.458 0.500 0.458 0.458 2,400 0.4584 0.00%
2022-12-23 0 0.550 0.550 0.600 - - 0 0 - 0.458 0.458 0.500 - - 0 - 0.00%
2022-12-22 0 0.550 0.550 0.630 0.550 0.550 4,000 2,200 0.5500 0.458 0.458 0.525 0.458 0.458 4,799 0.4584 0.00%
2022-12-21 0 0.550 0.550 0.600 0.550 0.550 20,000 11,000 0.5500 0.458 0.458 0.500 0.458 0.458 23,996 0.4584 0.00%
2022-12-20 0 0.550 0.550 0.570 - - 0 0 - 0.458 0.458 0.475 - - 0 - 0.00%
2022-12-19 0 0.550 0.550 0.600 - - 0 0 - 0.458 0.458 0.500 - - 0 - 0.00%
2022-12-16 0 0.550 0.550 0.600 - - 0 0 - 0.458 0.458 0.500 - - 0 - 0.00%
2022-12-15 0 0.550 0.550 0.600 0.550 0.550 50,000 27,500 0.5500 0.458 0.458 0.500 0.458 0.458 59,989 0.4584 0.00%
2022-12-14 0 0.550 0.520 0.590 0.520 0.590 4,000 2,220 0.5550 0.458 0.433 0.492 0.433 0.492 4,799 0.4626 -3.51%
2022-12-13 0 0.570 0.520 0.600 - - 0 0 - 0.475 0.433 0.500 - - 0 - 0.00%
2022-12-12 0 0.570 0.520 0.570 0.590 0.610 44,000 26,400 0.6000 0.475 0.433 0.475 0.492 0.508 52,791 0.5001 -3.39%
2022-12-09 0 0.590 0.520 0.590 0.550 0.600 6,000 3,400 0.5667 0.492 0.433 0.492 0.458 0.500 7,199 0.4723 1.72%
2022-12-08 0 0.580 0.530 0.580 0.510 0.600 12,000 6,300 0.5250 0.483 0.442 0.483 0.425 0.500 14,397 0.4376 5.45%
2022-12-07 0 0.550 0.510 0.620 - - 0 0 - 0.458 0.425 0.517 - - 0 - 0.00%
2022-12-06 0 0.550 0.510 0.550 - - 0 0 - 0.458 0.425 0.458 - - 0 - 0.00%
2022-12-05 0 0.550 0.520 0.550 0.485 0.560 708,000 395,120 0.5581 0.458 0.433 0.458 0.404 0.467 849,449 0.4651 14.58%
2022-12-02 0 0.480 0.470 0.500 0.480 0.480 10,000 4,800 0.4800 0.400 0.392 0.417 0.400 0.400 11,998 0.4001 -4.00%
2022-12-01 0 0.500 0.475 - - - 0 0 - 0.417 0.396 - - - 0 - 0.00%
2022-11-30 0 0.500 0.475 0.500 - - 0 0 - 0.417 0.396 0.417 - - 0 - 0.00%
2022-11-29 0 0.500 0.480 0.580 - - 0 0 - 0.417 0.400 0.483 - - 0 - 0.00%
2022-11-28 0 0.500 0.470 0.500 - - 0 0 - 0.417 0.392 0.417 - - 0 - -1.96%
2022-11-25 0 0.510 0.475 0.510 - - 0 0 - 0.425 0.396 0.425 - - 0 - 0.00%
2022-11-24 0 0.510 0.475 0.510 - - 0 0 - 0.425 0.396 0.425 - - 0 - 0.00%
2022-11-23 0 0.510 0.470 0.510 0.510 0.520 92,000 47,420 0.5154 0.425 0.392 0.425 0.425 0.433 110,380 0.4296 2.00%
2022-11-22 0 0.500 0.465 0.500 0.500 0.510 40,000 20,200 0.5050 0.417 0.388 0.417 0.417 0.425 47,991 0.4209 0.00%
2022-11-21 0 0.500 0.465 0.520 - - 0 0 - 0.417 0.388 0.433 - - 0 - 0.00%
2022-11-18 0 0.500 0.465 0.520 - - 0 0 - 0.417 0.388 0.433 - - 0 - 0.00%
2022-11-17 0 0.500 0.500 0.520 - - 0 0 - 0.417 0.417 0.433 - - 0 - 2.04%
2022-11-16 0 0.490 0.475 0.490 0.490 0.490 10,000 4,900 0.4900 0.408 0.396 0.408 0.408 0.408 11,998 0.4084 0.00%
2022-11-15 0 0.490 0.475 0.500 0.480 0.490 22,000 10,580 0.4809 0.408 0.396 0.417 0.400 0.408 26,395 0.4008 1.03%
2022-11-14 0 0.485 0.460 0.490 0.485 0.485 6,000 2,910 0.4850 0.404 0.383 0.408 0.404 0.404 7,199 0.4042 -1.02%
2022-11-11 0 0.490 0.460 0.490 0.465 0.490 12,000 5,630 0.4692 0.408 0.383 0.408 0.388 0.408 14,397 0.3910 2.08%
2022-11-10 0 0.480 0.465 0.500 0.480 0.480 36,000 17,280 0.4800 0.400 0.388 0.417 0.400 0.400 43,192 0.4001 0.00%
2022-11-09 0 0.480 0.460 0.480 - - 0 0 - 0.400 0.383 0.400 - - 0 - 0.00%
2022-11-08 0 0.480 0.460 0.480 - - 0 0 - 0.400 0.383 0.400 - - 0 - -1.03%
2022-11-07 0 0.485 0.460 0.495 0.460 0.485 52,000 23,970 0.4610 0.404 0.383 0.413 0.383 0.404 62,389 0.3842 1.04%
2022-11-04 0 0.480 0.415 0.480 0.460 0.480 64,000 29,480 0.4606 0.400 0.346 0.400 0.383 0.400 76,786 0.3839 5.49%
2022-11-03 0 0.455 0.420 0.455 - - 0 0 - 0.379 0.350 0.379 - - 0 - 0.00%
2022-11-02 0 0.455 0.445 0.455 0.455 0.455 114,000 51,870 0.4550 0.379 0.371 0.379 0.379 0.379 136,776 0.3792 0.00%
2022-11-01 0 0.455 0.425 0.495 - - 0 0 - 0.379 0.354 0.413 - - 0 - 0.00%
2022-10-31 0 0.455 0.450 0.460 0.455 0.465 156,000 71,680 0.4595 0.379 0.375 0.383 0.379 0.388 187,167 0.3830 -1.09%
2022-10-28 0 0.460 0.455 0.465 0.455 0.460 42,000 19,250 0.4583 0.383 0.379 0.388 0.379 0.383 50,391 0.3820 -6.12%
2022-10-27 0 0.490 0.460 0.490 - - 0 0 - 0.408 0.383 0.408 - - 0 - 0.00%
2022-10-26 0 0.490 0.460 0.490 - - 0 0 - 0.408 0.383 0.408 - - 0 - 0.00%
2022-10-25 0 0.490 0.460 0.490 - - 0 0 - 0.408 0.383 0.408 - - 0 - 0.00%
2022-10-24 0 0.490 0.455 0.490 - - 0 0 - 0.408 0.379 0.408 - - 0 - -1.01%
2022-10-21 0 0.495 0.460 0.495 0.460 0.495 48,000 22,150 0.4615 0.413 0.383 0.413 0.383 0.413 57,590 0.3846 3.13%
2022-10-20 0 0.480 0.470 0.480 - - 0 0 - 0.400 0.392 0.400 - - 0 - -2.04%
2022-10-19 0 0.490 0.465 0.490 0.465 0.470 70,000 32,800 0.4686 0.408 0.388 0.408 0.388 0.392 83,985 0.3905 0.00%
2022-10-18 0 0.490 0.490 0.495 0.465 0.475 124,000 58,410 0.4710 0.408 0.408 0.413 0.388 0.396 148,774 0.3926 -2.00%
2022-10-17 0 0.500 0.485 0.500 - - 0 0 - 0.417 0.404 0.417 - - 0 - -1.96%
2022-10-14 0 0.510 0.480 0.510 - - 0 0 - 0.425 0.400 0.425 - - 0 - -1.92%
2022-10-13 0 0.520 0.490 0.520 - - 0 0 - 0.433 0.408 0.433 - - 0 - 0.00%
2022-10-12 0 0.520 0.490 0.520 - - 0 0 - 0.433 0.408 0.433 - - 0 - 0.00%
2022-10-11 0 0.520 0.490 0.520 - - 0 0 - 0.433 0.408 0.433 - - 0 - 0.00%
2022-10-10 0 0.520 0.495 0.520 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2022-10-07 0 0.520 0.495 0.520 0.520 0.520 18,000 9,360 0.5200 0.433 0.413 0.433 0.433 0.433 21,596 0.4334 0.00%
2022-10-06 0 0.520 0.520 0.530 - - 0 0 - 0.433 0.433 0.442 - - 0 - 0.00%
2022-10-05 0 0.520 0.520 0.530 0.520 0.520 442,000 229,840 0.5200 0.433 0.433 0.442 0.433 0.433 530,306 0.4334 1.96%
2022-10-03 0 0.510 0.490 0.510 - - 0 0 - 0.425 0.408 0.425 - - 0 - 0.00%
2022-09-30 0 0.510 0.490 0.510 - - 0 0 - 0.425 0.408 0.425 - - 0 - 0.00%
2022-09-29 0 0.510 0.480 0.510 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2022-09-28 0 0.510 0.510 0.530 0.490 0.500 30,000 14,900 0.4967 0.425 0.425 0.442 0.408 0.417 35,994 0.4140 -3.77%
2022-09-27 0 0.530 0.500 0.530 - - 0 0 - 0.442 0.417 0.442 - - 0 - -1.85%
2022-09-26 0 0.540 0.480 0.540 0.540 0.540 2,000 1,080 0.5400 0.450 0.400 0.450 0.450 0.450 2,400 0.4501 3.85%
2022-09-23 0 0.520 0.500 0.530 0.500 0.520 22,000 11,040 0.5018 0.433 0.417 0.442 0.417 0.433 26,395 0.4183 -3.70%
2022-09-22 0 0.540 0.500 0.540 - - 0 0 - 0.450 0.417 0.450 - - 0 - 0.00%
2022-09-21 0 0.540 0.500 0.560 - - 0 0 - 0.450 0.417 0.467 - - 0 - 0.00%
2022-09-20 0 0.540 0.500 0.540 - - 0 0 - 0.450 0.417 0.450 - - 0 - 0.00%
2022-09-19 0 0.540 0.500 0.540 - - 0 0 - 0.450 0.417 0.450 - - 0 - 0.00%
2022-09-16 0 0.540 0.500 0.540 0.540 0.540 2,000 1,080 0.5400 0.450 0.417 0.450 0.450 0.450 2,400 0.4501 3.85%
2022-09-15 0 0.520 0.500 0.520 - - 0 0 - 0.433 0.417 0.433 - - 0 - 0.00%
2022-09-14 0 0.520 0.500 0.520 - - 0 0 - 0.433 0.417 0.433 - - 0 - 0.00%
2022-09-13 0 0.520 0.500 0.520 0.520 0.520 12,000 6,240 0.5200 0.433 0.417 0.433 0.433 0.433 14,397 0.4334 0.00%
2022-09-09 0 0.520 0.490 0.520 0.485 0.540 66,000 34,750 0.5265 0.433 0.408 0.433 0.404 0.450 79,186 0.4388 0.00%
2022-09-08 0 0.520 0.485 0.530 0.520 0.520 2,000 1,040 0.5200 0.433 0.404 0.442 0.433 0.433 2,400 0.4334 1.96%
2022-09-07 0 0.510 0.480 0.510 0.510 0.510 4,000 2,040 0.5100 0.425 0.400 0.425 0.425 0.425 4,799 0.4251 0.00%
2022-09-06 0 0.510 0.490 0.510 0.490 0.510 4,000 2,000 0.5000 0.425 0.408 0.425 0.408 0.425 4,799 0.4167 0.00%
2022-09-05 0 0.510 0.470 0.510 0.465 0.510 92,000 45,180 0.4911 0.425 0.392 0.425 0.388 0.425 110,380 0.4093 -3.77%
2022-09-02 0 0.530 0.530 0.540 0.510 0.510 20,000 10,200 0.5100 0.442 0.442 0.450 0.425 0.425 23,996 0.4251 3.92%
2022-09-01 0 0.510 0.510 0.520 0.500 0.510 106,000 54,000 0.5094 0.425 0.425 0.433 0.417 0.425 127,177 0.4246 -1.92%
2022-08-31 0 0.520 0.520 0.550 - - 0 0 - 0.433 0.433 0.458 - - 0 - 6.12%
2022-08-30 0 0.490 0.490 0.500 0.490 0.490 4,000 1,980 0.4950 0.408 0.408 0.417 0.408 0.408 4,799 0.4126 -3.92%
2022-08-29 0 0.510 0.490 0.510 0.510 0.510 120,000 61,200 0.5100 0.425 0.408 0.425 0.425 0.425 143,974 0.4251 0.00%
2022-08-26 0 0.510 0.470 0.520 0.510 0.510 30,000 15,300 0.5100 0.425 0.392 0.433 0.425 0.425 35,994 0.4251 -5.56%
2022-08-25 0 0.540 0.485 0.540 - - 0 0 - 0.450 0.404 0.450 - - 0 - 0.00%
2022-08-24 0 0.540 0.465 0.540 0.500 0.570 100,000 51,780 0.5178 0.450 0.388 0.450 0.417 0.475 119,979 0.4316 5.88%
2022-08-23 0 0.510 0.470 0.510 - - 0 0 - 0.425 0.392 0.425 - - 0 - 0.00%
2022-08-22 0 0.510 0.475 0.510 - - 0 0 - 0.425 0.396 0.425 - - 0 - -1.92%
2022-08-19 0 0.520 0.520 0.560 - - 0 0 - 0.433 0.433 0.467 - - 0 - 1.96%
2022-08-18 0 0.510 0.470 0.510 - - 0 0 - 0.425 0.392 0.425 - - 0 - 0.00%
2022-08-17 0 0.510 0.465 0.510 - - 0 0 - 0.425 0.388 0.425 - - 0 - 0.00%
2022-08-16 0 0.510 0.470 0.510 - - 0 0 - 0.425 0.392 0.425 - - 0 - 0.00%
2022-08-15 0 0.510 0.475 0.510 - - 0 0 - 0.425 0.396 0.425 - - 0 - -1.92%
2022-08-12 0 0.520 0.520 0.560 - - 0 0 - 0.433 0.433 0.467 - - 0 - 5.05%
2022-08-11 0 0.495 0.495 0.500 0.495 0.495 54,000 26,730 0.4950 0.413 0.413 0.417 0.413 0.413 64,788 0.4126 0.00%
2022-08-10 0 0.495 0.495 0.500 0.460 0.480 26,000 12,060 0.4638 0.413 0.413 0.417 0.383 0.400 31,194 0.3866 -1.00%
2022-08-09 0 0.500 0.460 0.500 0.510 0.510 26,000 13,260 0.5100 0.417 0.383 0.417 0.425 0.425 31,194 0.4251 -1.96%
2022-08-08 0 0.510 0.460 0.510 - - 0 0 - 0.425 0.383 0.425 - - 0 - 0.00%
2022-08-05 0 0.510 0.455 0.510 0.490 0.510 12,000 5,950 0.4958 0.425 0.379 0.425 0.408 0.425 14,397 0.4133 3.03%
2022-08-04 0 0.495 0.460 0.495 0.500 0.500 10,000 5,000 0.5000 0.413 0.383 0.413 0.417 0.417 11,998 0.4167 -1.00%
2022-08-03 0 0.500 0.455 0.500 - - 0 0 - 0.417 0.379 0.417 - - 0 - 0.00%
2022-08-02 0 0.500 0.465 0.500 - - 0 0 - 0.417 0.388 0.417 - - 0 - 0.00%
2022-08-01 0 0.500 0.460 0.560 - - 0 0 - 0.417 0.383 0.467 - - 0 - 0.00%
2022-07-29 0 0.500 0.465 0.500 - - 0 0 - 0.417 0.388 0.417 - - 0 - 0.00%
2022-07-28 0 0.500 0.465 0.500 0.510 0.510 4,000 2,040 0.5100 0.417 0.388 0.417 0.425 0.425 4,799 0.4251 -1.96%
2022-07-27 0 0.510 0.510 0.560 - - 0 0 - 0.425 0.425 0.467 - - 0 - 4.08%
2022-07-26 0 0.490 0.490 0.500 - - 0 0 - 0.408 0.408 0.417 - - 0 - 0.00%
2022-07-25 0 0.490 0.490 0.500 0.480 0.480 100,000 48,000 0.4800 0.408 0.408 0.417 0.400 0.400 119,979 0.4001 2.08%
2022-07-22 0 0.480 0.460 0.480 0.480 0.480 40,000 19,200 0.4800 0.400 0.383 0.400 0.400 0.400 47,991 0.4001 -4.00%
2022-07-21 0 0.500 0.465 0.510 - - 0 0 - 0.417 0.388 0.425 - - 0 - 0.00%
2022-07-20 0 0.500 0.460 0.500 - - 0 0 - 0.417 0.383 0.417 - - 0 - -1.96%
2022-07-19 0 0.510 0.510 0.540 - - 0 0 - 0.425 0.425 0.450 - - 0 - 4.08%
2022-07-18 0 0.490 0.465 0.490 0.490 0.495 70,000 34,640 0.4949 0.408 0.388 0.408 0.408 0.413 83,985 0.4125 0.00%
2022-07-15 0 0.490 0.460 0.490 0.495 0.495 26,000 12,870 0.4950 0.408 0.383 0.408 0.413 0.413 31,194 0.4126 -1.01%
2022-07-14 0 0.495 0.465 0.495 - - 0 0 - 0.413 0.388 0.413 - - 0 - 0.00%
2022-07-13 0 0.495 0.470 0.495 0.500 0.500 58,000 29,000 0.5000 0.413 0.392 0.413 0.417 0.417 69,588 0.4167 2.06%
2022-07-12 0 0.485 0.470 0.495 - - 0 0 - 0.404 0.392 0.413 - - 0 - 0.00%
2022-07-11 0 0.485 0.485 0.500 - - 0 0 - 0.404 0.404 0.417 - - 0 - 2.11%
2022-07-08 0 0.475 0.470 0.475 0.490 0.490 80,000 39,200 0.4900 0.396 0.392 0.396 0.408 0.408 95,983 0.4084 -3.06%
2022-07-07 0 0.490 0.475 0.490 - - 0 0 - 0.408 0.396 0.408 - - 0 - 0.00%
2022-07-06 0 0.490 0.490 0.500 0.480 0.480 10,000 4,800 0.4800 0.408 0.408 0.417 0.400 0.400 11,998 0.4001 1.03%
2022-07-05 0 0.485 0.485 0.495 0.470 0.480 248,000 118,520 0.4779 0.404 0.404 0.413 0.392 0.400 297,547 0.3983 -1.02%
2022-07-04 0 0.490 0.475 0.500 0.490 0.500 112,000 55,000 0.4911 0.408 0.396 0.417 0.408 0.417 134,376 0.4093 -1.01%
2022-06-30 0 0.495 0.495 0.500 0.485 0.500 168,000 82,740 0.4925 0.413 0.413 0.417 0.404 0.417 201,564 0.4105 3.13%
2022-06-29 0 0.480 0.480 0.490 - - 0 0 - 0.400 0.400 0.408 - - 0 - 0.00%
2022-06-28 0 0.480 0.480 0.485 0.480 0.480 110,000 52,800 0.4800 0.400 0.400 0.404 0.400 0.400 131,977 0.4001 -1.03%
2022-06-27 0 0.485 0.485 0.495 0.480 0.495 168,000 81,690 0.4863 0.404 0.404 0.413 0.400 0.413 201,564 0.4053 1.04%
2022-06-24 0 0.480 0.465 0.485 0.455 0.480 54,000 25,790 0.4776 0.400 0.388 0.404 0.379 0.400 64,788 0.3981 4.35%
2022-06-23 0 0.460 0.445 0.460 0.460 0.460 84,000 38,640 0.4600 0.383 0.371 0.383 0.383 0.383 100,782 0.3834 0.00%
2022-06-22 0 0.460 0.450 0.460 0.445 0.465 130,000 59,020 0.4540 0.383 0.375 0.383 0.371 0.388 155,972 0.3784 1.10%
2022-06-21 0 0.455 0.455 0.485 0.455 0.470 116,000 53,260 0.4591 0.379 0.379 0.404 0.379 0.392 139,175 0.3827 -7.14%
2022-06-20 0 0.490 0.460 0.495 - - 0 0 - 0.408 0.383 0.413 - - 0 - 0.00%
2022-06-17 0 0.490 0.450 0.495 - - 0 0 - 0.408 0.375 0.413 - - 0 - 0.00%
2022-06-16 0 0.490 0.470 0.490 - - 0 0 - 0.408 0.392 0.408 - - 0 - 0.00%
2022-06-15 0 0.490 0.470 0.490 0.485 0.490 58,000 27,720 0.4779 0.408 0.392 0.408 0.404 0.408 69,588 0.3983 2.08%
2022-06-14 0 0.480 0.460 0.485 0.470 0.480 28,000 13,070 0.4668 0.400 0.383 0.404 0.392 0.400 33,594 0.3891 -1.03%
2022-06-13 0 0.485 0.470 0.485 - - 0 0 - 0.404 0.392 0.404 - - 0 - 0.00%
2022-06-10 0 0.485 0.470 0.485 - - 0 0 - 0.404 0.392 0.404 - - 0 - 0.00%
2022-06-09 0 0.485 0.480 0.485 0.460 0.485 162,000 75,930 0.4687 0.404 0.400 0.404 0.383 0.404 194,365 0.3907 -1.02%
2022-06-08 0 0.490 0.475 0.490 0.490 0.495 80,000 39,350 0.4919 0.408 0.396 0.408 0.408 0.413 95,983 0.4100 4.26%
2022-06-07 0 0.470 0.465 0.480 0.465 0.500 204,000 96,850 0.4748 0.392 0.388 0.400 0.388 0.417 244,757 0.3957 -6.00%
2022-06-06 0 0.500 0.500 0.510 0.490 0.510 88,000 44,300 0.5034 0.417 0.417 0.425 0.408 0.425 105,581 0.4196 3.09%
2022-06-02 0 0.485 0.465 0.490 0.490 0.490 190,000 93,100 0.4900 0.404 0.388 0.408 0.408 0.408 227,959 0.4084 -3.00%
2022-06-01 0 0.500 0.465 0.500 - - 0 0 - 0.417 0.388 0.417 - - 0 - 0.00%
2022-05-31 0 0.500 0.465 0.530 0.500 0.500 2,000 1,000 0.5000 0.417 0.388 0.442 0.417 0.417 2,400 0.4167 0.00%
2022-05-30 0 0.500 0.465 0.500 - - 0 0 - 0.417 0.388 0.417 - - 0 - 0.00%
2022-05-27 0 0.500 0.470 0.500 - - 0 0 - 0.417 0.392 0.417 - - 0 - 0.00%
2022-05-26 0 0.500 0.470 0.500 0.485 0.500 176,000 86,940 0.4940 0.417 0.392 0.417 0.404 0.417 211,162 0.4117 9.89%
2022-05-25 0 0.455 0.455 0.480 0.455 0.500 84,000 39,290 0.4677 0.379 0.379 0.400 0.379 0.417 100,782 0.3899 -5.21%
2022-05-24 0 0.480 0.440 0.490 - - 0 0 - 0.400 0.367 0.408 - - 0 - 0.00%
2022-05-23 0 0.480 0.480 0.490 - - 0 0 - 0.400 0.400 0.408 - - 0 - 1.69%
2022-05-20 0 0.472 0.440 0.475 - - 0 0 - 0.393 0.367 0.396 - - 0 - -0.02%
2022-05-19 0 0.500 0.440 0.500 0.500 0.500 60,000 30,000 0.5000 0.393 0.346 0.393 0.393 0.393 76,241 0.3935 0.00%
2022-05-18 0 0.500 0.450 0.520 0.500 0.500 2,000 1,000 0.5000 0.393 0.354 0.409 0.393 0.393 2,541 0.3935 4.17%
2022-05-17 0 0.480 0.445 0.485 0.480 0.485 28,000 13,480 0.4814 0.378 0.350 0.382 0.378 0.382 35,579 0.3789 -1.03%
2022-05-16 0 0.485 0.460 0.485 - - 0 0 - 0.382 0.362 0.382 - - 0 - -1.02%
2022-05-13 0 0.490 0.490 0.540 - - 0 0 - 0.386 0.386 0.425 - - 0 - 2.08%
2022-05-12 0 0.480 0.430 0.480 0.480 0.480 2,000 960 0.4800 0.378 0.338 0.378 0.378 0.378 2,541 0.3777 3.23%
2022-05-11 0 0.465 0.465 0.470 0.455 0.460 50,000 22,950 0.4590 0.366 0.366 0.370 0.358 0.362 63,535 0.3612 -2.11%
2022-05-10 0 0.475 0.450 0.475 - - 0 0 - 0.374 0.354 0.374 - - 0 - -1.04%
2022-05-06 0 0.480 0.430 0.480 - - 0 0 - 0.378 0.338 0.378 - - 0 - 0.00%
2022-05-05 0 0.480 0.460 0.480 - - 0 0 - 0.378 0.362 0.378 - - 0 - -1.03%
2022-05-04 0 0.485 0.460 0.485 - - 0 0 - 0.382 0.362 0.382 - - 0 - 0.00%
2022-05-03 0 0.485 0.485 0.490 0.470 0.470 30,000 14,100 0.4700 0.382 0.382 0.386 0.370 0.370 38,121 0.3699 -1.02%
2022-04-29 0 0.490 0.455 0.490 - - 0 0 - 0.386 0.358 0.386 - - 0 - 0.00%
2022-04-28 0 0.490 0.450 0.490 - - 0 0 - 0.386 0.354 0.386 - - 0 - 0.00%
2022-04-27 0 0.490 0.455 0.490 - - 0 0 - 0.386 0.358 0.386 - - 0 - 0.00%
2022-04-26 0 0.490 0.490 0.495 - - 0 0 - 0.386 0.386 0.390 - - 0 - 1.03%
2022-04-25 0 0.485 0.455 0.500 - - 0 0 - 0.382 0.358 0.393 - - 0 - 0.00%
2022-04-22 0 0.485 0.455 0.510 - - 0 0 - 0.382 0.358 0.401 - - 0 - 0.00%
2022-04-21 0 0.485 0.465 0.485 0.495 0.495 2,000 990 0.4950 0.382 0.366 0.382 0.390 0.390 2,541 0.3896 -1.02%
2022-04-20 0 0.490 0.465 0.490 0.470 0.490 110,000 52,640 0.4785 0.386 0.366 0.386 0.370 0.386 139,776 0.3766 4.26%
2022-04-19 0 0.470 0.470 0.475 0.445 0.460 226,000 103,690 0.4588 0.370 0.370 0.374 0.350 0.362 287,176 0.3611 -3.09%
2022-04-14 0 0.485 0.440 0.485 0.480 0.485 50,000 24,130 0.4826 0.382 0.346 0.382 0.378 0.382 63,535 0.3798 1.04%
2022-04-13 0 0.480 0.435 0.485 - - 0 0 - 0.378 0.342 0.382 - - 0 - 0.00%
2022-04-12 0 0.480 0.460 0.480 0.480 0.480 16,000 7,710 0.4819 0.378 0.362 0.378 0.378 0.378 20,331 0.3792 0.00%
2022-04-11 0 0.480 0.460 0.485 0.480 0.480 48,000 23,040 0.4800 0.378 0.362 0.382 0.378 0.378 60,993 0.3777 -2.04%
2022-04-08 0 0.490 0.460 0.490 - - 0 0 - 0.386 0.362 0.386 - - 0 - 0.00%
2022-04-07 0 0.490 0.470 0.495 - - 0 0 - 0.386 0.370 0.390 - - 0 - 0.00%
2022-04-06 0 0.490 0.460 0.495 - - 0 0 - 0.386 0.362 0.390 - - 0 - 0.00%
2022-04-04 0 0.490 0.490 0.500 0.480 0.500 84,000 41,120 0.4895 0.386 0.386 0.393 0.378 0.393 106,738 0.3852 1.03%
2022-04-01 0 0.485 0.460 0.510 0.465 0.485 116,000 54,650 0.4711 0.382 0.362 0.401 0.366 0.382 147,400 0.3708 4.30%
2022-03-31 0 0.465 0.435 0.470 - - 0 0 - 0.366 0.342 0.370 - - 0 - 0.00%
2022-03-30 0 0.465 0.465 0.470 0.450 0.450 14,000 6,300 0.4500 0.366 0.366 0.370 0.354 0.354 17,790 0.3541 1.09%
2022-03-29 0 0.460 0.435 0.470 0.460 0.460 70,000 32,200 0.4600 0.362 0.342 0.370 0.362 0.362 88,948 0.3620 0.00%
2022-03-28 0 0.460 0.460 0.470 - - 26,000 11,180 0.4300 0.362 0.362 0.370 - - 33,038 0.3384 2.22%
2022-03-25 0 0.450 0.415 0.465 - - 0 0 - 0.354 0.327 0.366 - - 0 - 0.00%
2022-03-24 0 0.450 0.415 0.460 0.410 0.465 458,000 190,680 0.4163 0.354 0.327 0.362 0.323 0.366 581,977 0.3276 1.12%
2022-03-23 0 0.445 0.425 0.445 0.415 0.450 28,000 11,890 0.4246 0.350 0.334 0.350 0.327 0.354 35,579 0.3342 3.49%
2022-03-22 0 0.430 0.410 0.450 - - 0 0 - 0.338 0.323 0.354 - - 0 - 0.00%
2022-03-21 0 0.430 0.410 0.440 0.440 0.440 18,000 7,920 0.4400 0.338 0.323 0.346 0.346 0.346 22,872 0.3463 -2.27%
2022-03-18 0 0.440 0.410 0.490 - - 0 0 - 0.346 0.323 0.386 - - 0 - 0.00%
2022-03-17 0 0.440 0.440 0.480 0.415 0.415 4,000 1,690 0.4225 0.346 0.346 0.378 0.327 0.327 5,083 0.3325 10.00%
2022-03-16 0 0.400 0.345 0.430 0.405 0.415 42,000 17,030 0.4055 0.315 0.272 0.338 0.319 0.327 53,369 0.3191 1.27%
2022-03-15 0 0.395 0.300 0.395 0.400 0.450 148,000 61,520 0.4157 0.311 0.236 0.311 0.315 0.354 188,062 0.3271 -12.22%
2022-03-14 0 0.450 0.405 0.450 - - 0 0 - 0.354 0.319 0.354 - - 0 - -2.17%
2022-03-11 0 0.460 0.430 0.485 0.400 0.485 200,000 85,070 0.4254 0.362 0.338 0.382 0.315 0.382 254,138 0.3347 -7.07%
2022-03-10 0 0.495 0.455 0.495 - - 0 0 - 0.390 0.358 0.390 - - 0 - 0.00%
2022-03-09 0 0.495 0.450 0.495 0.450 0.510 284,000 129,510 0.4560 0.390 0.354 0.390 0.354 0.401 360,876 0.3589 -1.00%
2022-03-08 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.393 0.393 0.401 0.393 0.393 12,707 0.3935 2.04%
2022-03-07 0 0.490 0.490 0.520 0.490 0.510 56,000 27,580 0.4925 0.386 0.386 0.409 0.386 0.401 71,159 0.3876 -7.55%
2022-03-04 0 0.530 0.470 0.530 0.500 0.560 222,000 113,760 0.5124 0.417 0.370 0.417 0.393 0.441 282,093 0.4033 -7.02%
2022-03-03 0 0.570 0.520 0.570 0.560 0.570 4,000 2,260 0.5650 0.449 0.409 0.449 0.441 0.449 5,083 0.4446 7.55%
2022-03-02 0 0.530 0.510 0.570 0.530 0.570 30,000 15,980 0.5327 0.417 0.401 0.449 0.417 0.449 38,121 0.4192 0.00%
2022-03-01 0 0.530 0.520 0.530 0.510 0.530 92,000 47,760 0.5191 0.417 0.409 0.417 0.401 0.417 116,904 0.4085 0.00%
2022-02-28 0 0.530 0.510 0.600 0.500 0.530 378,000 201,420 0.5329 0.417 0.401 0.472 0.393 0.417 480,321 0.4193 -1.85%
2022-02-25 0 0.540 0.475 0.540 - - 0 0 - 0.425 0.374 0.425 - - 0 - 0.00%
2022-02-24 0 0.540 0.540 0.550 0.500 0.510 180,000 90,840 0.5047 0.425 0.425 0.433 0.393 0.401 228,724 0.3972 -1.82%
2022-02-23 0 0.550 0.405 0.550 - - 0 0 - 0.433 0.319 0.433 - - 0 - 0.00%
2022-02-22 0 0.550 0.530 0.560 0.530 0.550 122,000 65,580 0.5375 0.433 0.417 0.441 0.417 0.433 155,024 0.4230 0.00%
2022-02-21 0 0.550 0.540 0.550 0.540 0.550 20,000 10,820 0.5410 0.433 0.425 0.433 0.425 0.433 25,414 0.4258 -1.79%
2022-02-18 0 0.560 0.540 0.560 0.560 0.560 90,000 50,400 0.5600 0.441 0.425 0.441 0.441 0.441 114,362 0.4407 0.00%
2022-02-17 0 0.560 0.560 0.590 - - 0 0 - 0.441 0.441 0.464 - - 0 - 1.82%
2022-02-16 0 0.550 0.540 0.550 0.540 0.550 4,000 2,180 0.5450 0.433 0.425 0.433 0.425 0.433 5,083 0.4289 -1.79%
2022-02-15 0 0.560 0.560 0.590 - - 0 0 - 0.441 0.441 0.464 - - 0 - 1.82%
2022-02-14 0 0.550 0.540 0.550 - - 0 0 - 0.433 0.425 0.433 - - 0 - -1.79%
2022-02-11 0 0.560 0.550 0.560 0.560 0.560 2,000 1,120 0.5600 0.441 0.433 0.441 0.441 0.441 2,541 0.4407 0.00%
2022-02-10 0 0.560 0.540 0.590 0.540 0.560 164,000 90,800 0.5537 0.441 0.425 0.464 0.425 0.441 208,393 0.4357 0.00%
2022-02-09 0 0.560 0.540 0.590 0.550 0.550 144,000 79,200 0.5500 0.441 0.425 0.464 0.433 0.433 182,980 0.4328 0.00%
2022-02-08 0 0.560 0.550 0.590 - - 0 0 - 0.441 0.433 0.464 - - 0 - 0.00%
2022-02-07 0 0.560 0.550 0.590 0.560 0.560 30,000 16,800 0.5600 0.441 0.433 0.464 0.441 0.441 38,121 0.4407 0.00%
2022-02-04 0 0.560 0.550 0.590 0.540 0.560 68,000 37,980 0.5585 0.441 0.433 0.464 0.425 0.441 86,407 0.4395 -1.75%
2022-01-31 0 0.570 0.540 0.600 - - 0 0 - 0.449 0.425 0.472 - - 0 - 0.00%
2022-01-28 0 0.570 0.540 0.600 0.570 0.570 2,000 1,140 0.5700 0.449 0.425 0.472 0.449 0.449 2,541 0.4486 1.79%
2022-01-27 0 0.560 0.540 0.570 0.540 0.560 22,000 11,920 0.5418 0.441 0.425 0.449 0.425 0.441 27,955 0.4264 -1.75%
2022-01-26 0 0.570 0.570 0.600 - - 0 0 - 0.449 0.449 0.472 - - 0 - 3.64%
2022-01-25 0 0.550 0.530 0.550 - - 0 0 - 0.433 0.417 0.433 - - 0 - 0.00%
2022-01-24 0 0.550 0.550 0.600 - - 0 0 - 0.433 0.433 0.472 - - 0 - 1.85%
2022-01-21 0 0.540 0.540 0.570 0.540 0.570 38,000 20,860 0.5489 0.425 0.425 0.449 0.425 0.449 48,286 0.4320 -6.90%
2022-01-20 0 0.580 0.560 0.580 0.530 0.580 50,000 26,800 0.5360 0.456 0.441 0.456 0.417 0.456 63,535 0.4218 3.57%
2022-01-19 0 0.560 0.530 0.580 - - 0 0 - 0.441 0.417 0.456 - - 0 - 0.00%
2022-01-18 0 0.560 0.540 0.580 - - 0 0 - 0.441 0.425 0.456 - - 0 - 0.00%
2022-01-17 0 0.560 0.520 0.580 - - 0 0 - 0.441 0.409 0.456 - - 0 - 0.00%
2022-01-14 0 0.560 0.520 0.580 - - 0 0 - 0.441 0.409 0.456 - - 0 - 0.00%
2022-01-13 0 0.560 0.560 0.580 - - 0 0 - 0.441 0.441 0.456 - - 0 - 1.82%
2022-01-12 0 0.550 0.520 0.580 - - 0 0 - 0.433 0.409 0.456 - - 0 - 0.00%
2022-01-11 0 0.550 0.550 0.560 0.530 0.530 32,000 16,960 0.5300 0.433 0.433 0.441 0.417 0.417 40,662 0.4171 1.85%
2022-01-10 0 0.540 0.540 0.570 0.520 0.530 90,000 47,220 0.5247 0.425 0.425 0.449 0.409 0.417 114,362 0.4129 1.89%
2022-01-07 0 0.530 0.510 0.570 0.530 0.530 60,000 31,800 0.5300 0.417 0.401 0.449 0.417 0.417 76,241 0.4171 0.00%
2022-01-06 0 0.530 0.500 0.530 - - 0 0 - 0.417 0.393 0.417 - - 0 - -1.85%
2022-01-05 0 0.540 0.520 0.540 - - 0 0 - 0.425 0.409 0.425 - - 0 - 0.00%
2022-01-04 0 0.540 0.540 0.550 0.530 0.530 80,000 42,400 0.5300 0.425 0.425 0.433 0.417 0.417 101,655 0.4171 -3.57%
2022-01-03 0 0.560 0.520 0.560 - - 0 0 - 0.441 0.409 0.441 - - 0 - 0.00%
2021-12-31 0 0.560 0.520 0.560 - - 0 0 - 0.441 0.409 0.441 - - 0 - 0.00%
2021-12-30 0 0.560 0.520 0.560 - - 0 0 - 0.441 0.409 0.441 - - 0 - 0.00%
2021-12-29 0 0.560 0.540 0.560 - - 0 0 - 0.441 0.425 0.441 - - 0 - 0.00%
2021-12-28 0 0.560 0.540 0.560 0.520 0.560 44,000 23,800 0.5409 0.441 0.425 0.441 0.409 0.441 55,910 0.4257 3.70%
2021-12-24 0 0.540 0.530 0.550 0.520 0.560 124,000 66,160 0.5335 0.425 0.417 0.433 0.409 0.441 157,566 0.4199 3.85%
2021-12-23 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.409 0.401 0.409 0.409 0.409 50,828 0.4092 0.00%
2021-12-22 0 0.520 0.500 0.530 - - 0 0 - 0.409 0.393 0.417 - - 0 - 0.00%
2021-12-21 0 0.520 0.500 0.530 - - 0 0 - 0.409 0.393 0.417 - - 0 - 0.00%
2021-12-20 0 0.520 0.500 0.530 - - 0 0 - 0.409 0.393 0.417 - - 0 - 0.00%
2021-12-17 0 0.520 0.500 0.520 - - 0 0 - 0.409 0.393 0.409 - - 0 - 0.00%
2021-12-16 0 0.520 0.500 0.530 - - 0 0 - 0.409 0.393 0.417 - - 0 - 0.00%
2021-12-15 0 0.520 0.500 0.530 - - 4,000 2,080 0.5200 0.409 0.393 0.417 - - 5,083 0.4092 0.00%
2021-12-14 0 0.520 0.520 0.530 0.500 0.500 20,000 10,000 0.5000 0.409 0.409 0.417 0.393 0.393 25,414 0.3935 0.00%
2021-12-13 0 0.520 0.510 0.530 0.520 0.520 2,000 1,040 0.5200 0.409 0.401 0.417 0.409 0.409 2,541 0.4092 0.00%
2021-12-10 0 0.520 0.510 0.520 - - 0 0 - 0.409 0.401 0.409 - - 0 - 0.00%
2021-12-09 0 0.520 0.500 0.520 - - 0 0 - 0.409 0.393 0.409 - - 0 - 0.00%
2021-12-08 0 0.520 0.520 0.530 0.510 0.520 14,000 7,180 0.5129 0.409 0.409 0.417 0.401 0.409 17,790 0.4036 4.00%
2021-12-07 0 0.500 0.495 0.530 0.500 0.540 94,000 49,140 0.5228 0.393 0.390 0.417 0.393 0.425 119,445 0.4114 -5.66%
2021-12-06 0 0.530 0.530 0.540 0.520 0.540 10,000 5,360 0.5360 0.417 0.417 0.425 0.409 0.425 12,707 0.4218 -1.85%
2021-12-03 0 0.540 0.520 0.560 0.520 0.560 152,000 83,220 0.5475 0.425 0.409 0.441 0.409 0.441 193,145 0.4309 3.85%
2021-12-02 0 0.520 0.500 0.540 - - 0 0 - 0.409 0.393 0.425 - - 0 - 0.00%
2021-12-01 0 0.520 0.500 0.530 - - 4,000 2,040 0.5100 0.409 0.393 0.417 - - 5,083 0.4014 0.00%
2021-11-30 0 0.520 0.520 0.530 0.520 0.530 468,000 247,940 0.5298 0.409 0.409 0.417 0.409 0.417 594,684 0.4169 0.00%
2021-11-29 0 0.520 0.500 0.520 0.495 0.610 1,370,000 742,400 0.5419 0.409 0.393 0.409 0.390 0.480 1,740,847 0.4265 -3.70%
2021-11-26 0 0.540 0.520 0.540 0.520 0.540 22,000 11,480 0.5218 0.425 0.409 0.425 0.409 0.425 27,955 0.4107 0.00%
2021-11-25 0 0.540 0.520 0.540 0.520 0.540 22,000 11,480 0.5218 0.425 0.409 0.425 0.409 0.425 27,955 0.4107 0.00%
2021-11-24 0 0.540 0.530 0.540 0.530 0.540 24,000 12,740 0.5308 0.425 0.417 0.425 0.417 0.425 30,497 0.4178 0.00%
2021-11-23 0 0.540 0.530 0.540 0.530 0.540 42,000 22,280 0.5305 0.425 0.417 0.425 0.417 0.425 53,369 0.4175 -1.82%
2021-11-22 0 0.550 0.540 0.550 0.540 0.550 26,000 14,120 0.5431 0.433 0.425 0.433 0.425 0.433 33,038 0.4274 1.85%
2021-11-19 0 0.540 0.530 0.540 0.530 0.540 52,000 27,780 0.5342 0.425 0.417 0.425 0.417 0.425 66,076 0.4204 0.00%
2021-11-18 0 0.540 0.540 0.560 0.540 0.540 72,000 38,880 0.5400 0.425 0.425 0.441 0.425 0.425 91,490 0.4250 0.00%
2021-11-17 0 0.540 0.530 0.550 0.530 0.550 58,000 31,460 0.5424 0.425 0.417 0.433 0.417 0.433 73,700 0.4269 -1.82%
2021-11-16 0 0.550 0.540 0.550 0.540 0.550 138,000 74,640 0.5409 0.433 0.425 0.433 0.425 0.433 175,355 0.4256 1.85%
2021-11-15 0 0.540 0.530 0.550 0.530 0.540 14,000 7,460 0.5329 0.425 0.417 0.433 0.417 0.425 17,790 0.4193 0.00%
2021-11-12 0 0.540 0.540 0.550 - - 30,000 16,200 0.5400 0.425 0.425 0.433 - - 38,121 0.4250 0.00%
2021-11-11 0 0.540 0.530 0.550 0.530 0.540 160,000 86,360 0.5398 0.425 0.417 0.433 0.417 0.425 203,311 0.4248 0.00%
2021-11-10 0 0.540 0.540 0.550 0.540 0.540 4,000 2,160 0.5400 0.425 0.425 0.433 0.425 0.425 5,083 0.4250 -1.82%
2021-11-09 0 0.550 0.540 0.560 0.550 0.550 4,000 2,200 0.5500 0.433 0.425 0.441 0.433 0.433 5,083 0.4328 0.00%
2021-11-08 0 0.550 0.540 0.560 0.550 0.560 32,000 17,840 0.5575 0.433 0.425 0.441 0.433 0.441 40,662 0.4387 -1.79%
2021-11-05 0 0.560 0.530 0.560 0.560 0.560 2,000 1,120 0.5600 0.441 0.417 0.441 0.441 0.441 2,541 0.4407 -1.75%
2021-11-04 0 0.570 0.560 0.570 - - 0 0 - 0.449 0.441 0.449 - - 0 - 0.00%
2021-11-03 0 0.570 0.560 0.580 0.560 0.570 4,000 2,260 0.5650 0.449 0.441 0.456 0.441 0.449 5,083 0.4446 -1.72%
2021-11-02 0 0.580 0.560 0.580 - - 0 0 - 0.456 0.441 0.456 - - 0 - 0.00%
2021-11-01 0 0.580 0.560 0.580 - - 0 0 - 0.456 0.441 0.456 - - 0 - 0.00%
2021-10-29 0 0.580 0.550 0.590 - - 0 0 - 0.456 0.433 0.464 - - 0 - 0.00%
2021-10-28 0 0.580 0.550 0.580 0.550 0.580 20,000 11,220 0.5610 0.456 0.433 0.456 0.433 0.456 25,414 0.4415 0.00%
2021-10-27 0 0.580 0.550 0.590 - - 0 0 - 0.456 0.433 0.464 - - 0 - 0.00%
2021-10-26 0 0.580 0.570 0.590 0.550 0.580 10,000 5,600 0.5600 0.456 0.449 0.464 0.433 0.456 12,707 0.4407 0.00%
2021-10-25 0 0.580 0.550 0.580 - - 6,000 3,300 0.5500 0.456 0.433 0.456 - - 7,624 0.4328 0.00%
2021-10-22 0 0.580 0.550 0.590 - - 0 0 - 0.456 0.433 0.464 - - 0 - 0.00%
2021-10-21 0 0.580 0.570 0.590 0.580 0.580 2,000 1,160 0.5800 0.456 0.449 0.464 0.456 0.456 2,541 0.4564 1.75%
2021-10-20 0 0.570 0.530 0.570 0.560 0.570 94,000 53,440 0.5685 0.449 0.417 0.449 0.441 0.449 119,445 0.4474 -3.39%
2021-10-19 0 0.590 0.560 0.590 - - 0 0 - 0.464 0.441 0.464 - - 0 - 0.00%
2021-10-18 0 0.590 0.560 0.590 - - 0 0 - 0.464 0.441 0.464 - - 0 - 0.00%
2021-10-15 0 0.590 0.560 0.590 0.550 0.590 100,000 55,420 0.5542 0.464 0.441 0.464 0.433 0.464 127,069 0.4361 9.26%
2021-10-12 0 0.540 0.530 0.540 0.540 0.570 534,000 297,920 0.5579 0.425 0.417 0.425 0.425 0.449 678,549 0.4391 -6.90%
2021-10-11 0 0.580 0.580 0.590 0.570 0.580 48,000 27,820 0.5796 0.456 0.456 0.464 0.449 0.456 60,993 0.4561 0.00%
2021-10-08 0 0.580 0.570 0.580 0.570 0.580 20,000 11,420 0.5710 0.456 0.449 0.456 0.449 0.456 25,414 0.4494 0.00%
2021-10-07 0 0.580 0.570 0.580 0.580 0.580 12,000 6,960 0.5800 0.456 0.449 0.456 0.456 0.456 15,248 0.4564 1.75%
2021-10-06 0 0.570 0.570 0.580 0.560 0.560 20,000 11,200 0.5600 0.449 0.449 0.456 0.441 0.441 25,414 0.4407 0.00%
2021-10-05 0 0.570 0.560 0.570 - - 0 0 - 0.449 0.441 0.449 - - 0 - 0.00%
2021-10-04 0 0.570 0.570 0.580 0.560 0.580 74,000 41,480 0.5605 0.449 0.449 0.456 0.441 0.456 94,031 0.4411 -1.72%
2021-09-30 0 0.580 0.560 0.580 0.560 0.580 14,000 7,920 0.5657 0.456 0.441 0.456 0.441 0.456 17,790 0.4452 0.00%
2021-09-29 0 0.580 0.560 0.580 - - 0 0 - 0.456 0.441 0.456 - - 0 - 0.00%
2021-09-28 0 0.580 0.560 0.580 - - 0 0 - 0.456 0.441 0.456 - - 0 - 0.00%
2021-09-27 0 0.580 0.560 0.580 - - 0 0 - 0.456 0.441 0.456 - - 0 - 0.00%
2021-09-24 0 0.580 0.560 0.580 0.560 0.580 10,000 5,680 0.5680 0.456 0.441 0.456 0.441 0.456 12,707 0.4470 1.75%
2021-09-23 0 0.570 0.560 0.570 0.560 0.570 58,000 32,760 0.5648 0.449 0.441 0.449 0.441 0.449 73,700 0.4445 0.00%
2021-09-21 0 0.570 0.570 0.580 - - 0 0 - 0.449 0.449 0.456 - - 0 - 1.79%
2021-09-20 0 0.560 0.560 0.580 0.560 0.570 120,000 67,640 0.5637 0.441 0.441 0.456 0.441 0.449 152,483 0.4436 -5.08%
2021-09-17 0 0.590 0.580 0.600 0.570 0.590 32,000 18,480 0.5775 0.464 0.456 0.472 0.449 0.464 40,662 0.4545 0.00%
2021-09-16 0 0.590 0.580 0.590 0.580 0.590 190,000 111,180 0.5852 0.464 0.456 0.464 0.456 0.464 241,431 0.4605 0.00%
2021-09-15 0 0.590 0.590 0.630 0.590 0.600 60,000 35,800 0.5967 0.464 0.464 0.496 0.464 0.472 76,241 0.4696 -1.67%
2021-09-14 0 0.600 0.590 0.600 0.590 0.640 370,000 226,500 0.6122 0.472 0.464 0.472 0.464 0.504 470,156 0.4818 0.00%
2021-09-13 0 0.600 0.580 0.610 0.590 0.600 28,000 16,660 0.5950 0.472 0.456 0.480 0.464 0.472 35,579 0.4682 0.00%
2021-09-10 0 0.600 0.580 0.610 0.580 0.600 46,000 26,940 0.5857 0.472 0.456 0.480 0.456 0.472 58,452 0.4609 0.00%
2021-09-09 0 0.600 0.600 0.610 - - 0 0 - 0.472 0.472 0.480 - - 0 - 0.00%
2021-09-08 0 0.600 0.590 0.600 0.600 0.610 180,000 108,360 0.6020 0.472 0.464 0.472 0.472 0.480 228,724 0.4738 -1.64%
2021-09-07 0 0.610 0.600 0.610 0.590 0.610 110,000 65,280 0.5935 0.480 0.472 0.480 0.464 0.480 139,776 0.4670 -1.61%
2021-09-06 0 0.620 0.610 0.620 0.580 0.620 338,000 202,120 0.5980 0.488 0.480 0.488 0.456 0.488 429,494 0.4706 0.00%
2021-09-03 0 0.620 0.610 0.630 - - 0 0 - 0.488 0.480 0.496 - - 0 - 0.00%
2021-09-02 0 0.620 0.610 0.640 0.620 0.620 10,000 6,200 0.6200 0.488 0.480 0.504 0.488 0.488 12,707 0.4879 0.00%
2021-09-01 0 0.620 0.610 0.620 0.610 0.620 40,000 24,600 0.6150 0.488 0.480 0.488 0.480 0.488 50,828 0.4840 1.64%
2021-08-31 0 0.610 0.600 0.610 0.610 0.620 204,000 124,740 0.6115 0.480 0.472 0.480 0.480 0.488 259,221 0.4812 -3.17%
2021-08-30 0 0.630 0.630 0.640 0.620 0.620 36,000 22,320 0.6200 0.496 0.496 0.504 0.488 0.488 45,745 0.4879 0.00%
2021-08-27 0 0.630 0.620 0.630 0.600 0.640 224,000 142,280 0.6352 0.496 0.488 0.496 0.472 0.504 284,635 0.4999 0.00%
2021-08-26 0 0.630 0.620 0.630 0.610 0.630 130,000 80,560 0.6197 0.496 0.488 0.496 0.480 0.496 165,190 0.4877 0.00%
2021-08-25 0 0.630 0.610 0.630 - - 0 0 - 0.496 0.480 0.496 - - 0 - 0.00%
2021-08-24 0 0.630 0.620 0.630 0.620 0.630 112,000 70,240 0.6271 0.496 0.488 0.496 0.488 0.496 142,317 0.4935 1.61%
2021-08-23 0 0.620 0.610 0.630 - - 0 0 - 0.488 0.480 0.496 - - 0 - -1.59%
2021-08-20 0 0.630 0.620 0.630 0.630 0.640 170,000 107,200 0.6306 0.496 0.488 0.496 0.496 0.504 216,018 0.4963 -1.56%
2021-08-19 0 0.640 0.630 0.640 0.630 0.640 86,000 54,540 0.6342 0.504 0.496 0.504 0.496 0.504 109,279 0.4991 -1.54%
2021-08-18 0 0.650 0.630 0.650 0.640 0.650 168,000 108,200 0.6440 0.512 0.496 0.512 0.504 0.512 213,476 0.5068 1.56%
2021-08-17 0 0.640 0.630 0.640 0.630 0.640 60,000 37,900 0.6317 0.504 0.496 0.504 0.496 0.504 76,241 0.4971 0.00%
2021-08-16 0 0.640 0.640 0.650 0.630 0.640 86,000 54,880 0.6381 0.504 0.504 0.512 0.496 0.504 109,279 0.5022 0.00%
2021-08-13 0 0.640 0.630 0.640 - - 0 0 - 0.504 0.496 0.504 - - 0 - -1.54%
2021-08-12 0 0.650 0.650 0.660 - - 0 0 - 0.512 0.512 0.519 - - 0 - 0.00%
2021-08-11 0 0.650 0.630 0.660 0.650 0.650 20,000 13,000 0.6500 0.512 0.496 0.519 0.512 0.512 25,414 0.5115 1.56%
2021-08-10 0 0.640 0.620 0.640 0.620 0.640 188,000 118,140 0.6284 0.504 0.488 0.504 0.488 0.504 238,890 0.4945 3.23%
2021-08-09 0 0.620 0.620 0.630 0.620 0.630 100,000 62,180 0.6218 0.488 0.488 0.496 0.488 0.496 127,069 0.4893 0.00%
2021-08-06 0 0.620 0.620 0.630 0.620 0.630 42,000 26,100 0.6214 0.488 0.488 0.496 0.488 0.496 53,369 0.4890 -1.59%
2021-08-05 0 0.630 0.630 0.650 0.620 0.630 20,000 12,500 0.6250 0.496 0.496 0.512 0.488 0.496 25,414 0.4919 0.00%
2021-08-04 0 0.630 0.620 0.650 - - 0 0 - 0.496 0.488 0.512 - - 0 - 0.00%
2021-08-03 0 0.630 0.630 0.660 0.630 0.630 16,000 10,080 0.6300 0.496 0.496 0.519 0.496 0.496 20,331 0.4958 -1.56%
2021-08-02 0 0.640 0.620 0.660 0.630 0.640 16,000 10,140 0.6338 0.504 0.488 0.519 0.496 0.504 20,331 0.4987 1.59%
2021-07-30 0 0.630 0.620 0.630 - - 0 0 - 0.496 0.488 0.496 - - 0 - 0.00%
2021-07-29 0 0.630 0.630 0.640 0.620 0.630 12,000 7,500 0.6250 0.496 0.496 0.504 0.488 0.496 15,248 0.4919 0.00%
2021-07-28 0 0.630 0.630 0.640 0.620 0.630 82,000 51,100 0.6232 0.496 0.496 0.504 0.488 0.496 104,197 0.4904 0.00%
2021-07-27 0 0.630 0.630 0.650 0.630 0.630 74,000 46,620 0.6300 0.496 0.496 0.512 0.496 0.496 94,031 0.4958 0.00%
2021-07-26 0 0.630 0.620 0.640 0.620 0.630 212,000 131,740 0.6214 0.496 0.488 0.504 0.488 0.496 269,387 0.4890 0.00%
2021-07-23 0 0.630 0.630 0.640 0.630 0.640 70,000 44,200 0.6314 0.496 0.496 0.504 0.496 0.504 88,948 0.4969 0.00%
2021-07-22 0 0.630 0.630 0.640 0.630 0.630 116,000 73,080 0.6300 0.496 0.496 0.504 0.496 0.496 147,400 0.4958 0.00%
2021-07-21 0 0.630 0.620 0.640 0.620 0.630 162,000 101,240 0.6249 0.496 0.488 0.504 0.488 0.496 205,852 0.4918 0.00%
2021-07-20 0 0.630 0.620 0.640 0.620 0.630 314,000 196,660 0.6263 0.496 0.488 0.504 0.488 0.496 398,997 0.4929 0.00%
2021-07-19 0 0.630 0.620 0.640 - - 0 0 - 0.496 0.488 0.504 - - 0 - 0.00%
2021-07-16 0 0.630 0.630 0.640 0.620 0.630 96,000 60,300 0.6281 0.496 0.496 0.504 0.488 0.496 121,986 0.4943 -1.56%
2021-07-15 0 0.640 0.620 0.640 0.620 0.640 82,000 51,620 0.6295 0.504 0.488 0.504 0.488 0.504 104,197 0.4954 1.59%
2021-07-14 0 0.630 0.630 0.640 0.620 0.640 298,000 186,360 0.6254 0.496 0.496 0.504 0.488 0.504 378,666 0.4921 -1.56%
2021-07-13 0 0.640 0.640 0.650 0.640 0.640 70,000 44,800 0.6400 0.504 0.504 0.512 0.504 0.504 88,948 0.5037 0.00%
2021-07-12 0 0.640 0.630 0.640 0.640 0.640 172,000 110,080 0.6400 0.504 0.496 0.504 0.504 0.504 218,559 0.5037 0.00%
2021-07-09 0 0.640 0.640 0.650 0.630 0.640 94,000 60,080 0.6391 0.504 0.504 0.512 0.496 0.504 119,445 0.5030 0.00%
2021-07-08 0 0.640 0.620 0.640 0.620 0.640 112,000 71,120 0.6350 0.504 0.488 0.504 0.488 0.504 142,317 0.4997 0.00%
2021-07-07 0 0.640 0.640 0.660 0.630 0.630 84,000 52,920 0.6300 0.504 0.504 0.519 0.496 0.496 106,738 0.4958 1.59%
2021-07-06 0 0.630 0.630 0.660 0.630 0.630 64,000 40,320 0.6300 0.496 0.496 0.519 0.496 0.496 81,324 0.4958 0.00%
2021-07-05 0 0.630 0.630 0.660 0.630 0.630 106,000 66,780 0.6300 0.496 0.496 0.519 0.496 0.496 134,693 0.4958 0.00%
2021-07-02 0 0.630 0.630 0.660 0.630 0.630 56,000 35,280 0.6300 0.496 0.496 0.519 0.496 0.496 71,159 0.4958 0.00%
2021-06-30 0 0.630 0.630 0.660 0.620 0.620 20,000 12,400 0.6200 0.496 0.496 0.519 0.488 0.488 25,414 0.4879 1.61%
2021-06-29 0 0.620 0.620 0.640 0.620 0.620 138,000 85,560 0.6200 0.488 0.488 0.504 0.488 0.488 175,355 0.4879 0.00%
2021-06-28 0 0.620 0.620 0.640 0.620 0.620 8,000 4,960 0.6200 0.488 0.488 0.504 0.488 0.488 10,166 0.4879 0.00%
2021-06-25 0 0.620 0.610 0.630 0.620 0.630 56,000 34,760 0.6207 0.488 0.480 0.496 0.488 0.496 71,159 0.4885 -1.59%
2021-06-24 0 0.630 0.610 0.630 0.620 0.640 208,000 132,340 0.6363 0.496 0.480 0.496 0.488 0.504 264,304 0.5007 -4.55%
2021-06-23 0 0.660 0.620 0.650 0.610 0.660 526,000 330,580 0.6285 0.519 0.488 0.512 0.480 0.519 668,384 0.4946 6.45%
2021-06-22 0 0.620 0.610 0.620 - - 0 0 - 0.488 0.480 0.488 - - 0 - 0.00%
2021-06-21 0 0.620 0.610 0.620 0.600 0.620 812,000 492,460 0.6065 0.488 0.480 0.488 0.472 0.488 1,031,801 0.4773 0.00%
2021-06-18 0 0.620 0.610 0.620 0.620 0.620 10,000 6,200 0.6200 0.488 0.480 0.488 0.488 0.488 12,707 0.4879 1.64%
2021-06-17 0 0.610 0.610 0.620 - - 20,000 12,200 0.6100 0.480 0.480 0.488 - - 25,414 0.4801 0.00%
2021-06-16 0 0.610 0.610 0.640 0.610 0.620 206,000 126,940 0.6162 0.480 0.480 0.504 0.480 0.488 261,762 0.4849 0.00%
2021-06-15 0 0.610 0.600 0.620 0.600 0.620 312,000 191,820 0.6148 0.480 0.472 0.488 0.472 0.488 396,456 0.4838 -1.61%
2021-06-11 0 0.620 0.610 0.620 0.600 0.620 500,000 305,720 0.6114 0.488 0.480 0.488 0.472 0.488 635,346 0.4812 0.00%
2021-06-10 0 0.620 0.610 0.620 0.620 0.620 50,000 31,000 0.6200 0.488 0.480 0.488 0.488 0.488 63,535 0.4879 0.00%
2021-06-09 0 0.620 0.610 0.630 0.600 0.620 86,000 52,420 0.6095 0.488 0.480 0.496 0.472 0.488 109,279 0.4797 0.00%
2021-06-08 0 0.620 0.610 0.630 0.610 0.640 230,000 140,800 0.6122 0.488 0.480 0.496 0.480 0.504 292,259 0.4818 -4.62%
2021-06-07 0 0.650 0.620 0.650 0.620 0.650 74,000 45,980 0.6214 0.512 0.488 0.512 0.488 0.512 94,031 0.4890 0.00%
2021-06-04 0 0.650 0.620 0.650 0.640 0.670 50,000 32,580 0.6516 0.512 0.488 0.512 0.504 0.527 63,535 0.5128 3.17%
2021-06-03 0 0.630 0.610 0.630 0.620 0.630 170,000 105,020 0.6178 0.496 0.480 0.496 0.488 0.496 216,018 0.4862 3.28%
2021-06-02 0 0.610 0.610 0.620 0.610 0.620 334,000 204,760 0.6131 0.480 0.480 0.488 0.480 0.488 424,411 0.4825 0.00%
2021-06-01 0 0.610 0.610 0.620 0.600 0.620 348,000 211,020 0.6064 0.480 0.480 0.488 0.472 0.488 442,201 0.4772 0.00%
2021-05-31 0 0.610 0.600 0.620 0.610 0.610 50,000 30,500 0.6100 0.480 0.472 0.488 0.480 0.480 63,535 0.4801 -1.61%
2021-05-28 0 0.620 0.610 0.620 0.620 0.650 202,000 127,940 0.6334 0.488 0.480 0.488 0.488 0.512 256,680 0.4984 -1.59%
2021-05-27 0 0.630 0.630 0.640 0.620 0.640 52,000 32,280 0.6208 0.496 0.496 0.504 0.488 0.504 66,076 0.4885 0.00%
2021-05-26 0 0.630 0.620 0.640 0.610 0.640 48,000 30,200 0.6292 0.496 0.488 0.504 0.480 0.504 60,993 0.4951 0.00%
2021-05-25 0 0.630 0.610 0.630 0.610 0.630 46,000 28,520 0.6200 0.496 0.480 0.496 0.480 0.496 58,452 0.4879 -1.56%
2021-05-24 0 0.640 0.620 0.640 - - 0 0 - 0.504 0.488 0.504 - - 0 - 0.00%
2021-05-21 0 0.640 0.610 0.640 0.630 0.640 46,000 29,000 0.6304 0.504 0.480 0.504 0.496 0.504 58,452 0.4961 1.59%
2021-05-20 0 0.630 0.610 0.630 0.610 0.670 62,000 40,040 0.6458 0.496 0.480 0.496 0.480 0.527 78,783 0.5082 -3.08%
2021-05-18 0 0.650 0.610 0.650 0.620 0.650 86,000 53,620 0.6235 0.512 0.480 0.512 0.488 0.512 109,279 0.4907 6.56%
2021-05-17 0 0.610 0.600 0.650 0.590 0.690 986,000 627,100 0.6360 0.480 0.472 0.512 0.464 0.543 1,252,902 0.5005 0.00%
2021-05-14 0 0.610 0.610 0.620 0.600 0.610 284,000 171,340 0.6033 0.480 0.480 0.488 0.472 0.480 360,876 0.4748 -1.61%
2021-05-13 0 0.620 0.620 0.630 0.600 0.620 246,000 150,320 0.6111 0.488 0.488 0.496 0.472 0.488 312,590 0.4809 0.00%
2021-05-12 0 0.620 0.610 0.620 0.610 0.620 128,000 79,000 0.6172 0.488 0.480 0.488 0.480 0.488 162,648 0.4857 -1.59%
2021-05-11 0 0.630 0.610 0.640 - - 0 0 - 0.496 0.480 0.504 - - 0 - 0.00%
2021-05-10 0 0.630 0.620 0.630 0.610 0.630 176,000 107,900 0.6131 0.496 0.488 0.496 0.480 0.496 223,642 0.4825 1.61%
2021-05-07 0 0.620 0.610 0.630 0.610 0.640 66,000 40,840 0.6188 0.488 0.480 0.496 0.480 0.504 83,866 0.4870 0.00%
2021-05-06 0 0.620 0.610 0.630 0.620 0.620 22,000 13,640 0.6200 0.488 0.480 0.496 0.488 0.488 27,955 0.4879 0.00%
2021-05-05 0 0.620 0.620 0.640 0.620 0.630 126,000 79,200 0.6286 0.488 0.488 0.504 0.488 0.496 160,107 0.4947 -3.12%
2021-05-04 0 0.640 0.640 0.660 0.640 0.640 110,000 70,400 0.6400 0.504 0.504 0.519 0.504 0.504 139,776 0.5037 0.00%
2021-05-03 0 0.640 0.640 0.660 0.630 0.640 78,000 49,880 0.6395 0.504 0.504 0.519 0.496 0.504 99,114 0.5033 3.23%
2021-04-30 0 0.620 0.620 0.630 0.620 0.620 130,000 80,600 0.6200 0.488 0.488 0.496 0.488 0.488 165,190 0.4879 -1.59%
2021-04-29 0 0.630 0.630 0.650 0.630 0.640 132,000 83,460 0.6323 0.496 0.496 0.512 0.496 0.504 167,731 0.4976 -1.56%
2021-04-28 0 0.640 0.620 0.630 0.620 0.640 90,000 56,260 0.6251 0.504 0.488 0.496 0.488 0.504 114,362 0.4919 -1.54%
2021-04-27 0 0.650 0.630 0.650 0.630 0.650 402,000 258,940 0.6441 0.512 0.496 0.512 0.496 0.512 510,818 0.5069 3.17%
2021-04-26 0 0.630 0.620 0.630 0.630 0.630 28,000 17,640 0.6300 0.496 0.488 0.496 0.496 0.496 35,579 0.4958 0.00%
2021-04-23 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.496 0.496 0.512 0.496 0.496 25,414 0.4958 0.00%
2021-04-22 0 0.630 0.620 0.640 0.630 0.630 98,000 61,740 0.6300 0.496 0.488 0.504 0.496 0.496 124,528 0.4958 0.00%
2021-04-21 0 0.630 0.610 0.640 0.600 0.630 32,000 19,580 0.6119 0.496 0.480 0.504 0.472 0.496 40,662 0.4815 1.61%
2021-04-20 0 0.620 0.610 0.630 0.620 0.620 14,000 8,680 0.6200 0.488 0.480 0.496 0.488 0.488 17,790 0.4879 0.00%
2021-04-19 0 0.620 0.610 0.640 0.620 0.620 10,000 6,200 0.6200 0.488 0.480 0.504 0.488 0.488 12,707 0.4879 0.00%
2021-04-16 0 0.620 0.610 0.620 0.610 0.620 170,000 104,240 0.6132 0.488 0.480 0.488 0.480 0.488 216,018 0.4826 0.00%
2021-04-15 0 0.620 0.610 0.630 0.610 0.630 192,000 118,860 0.6191 0.488 0.480 0.496 0.480 0.496 243,973 0.4872 -1.59%
2021-04-14 0 0.630 0.620 0.650 0.620 0.630 270,000 169,480 0.6277 0.496 0.488 0.512 0.488 0.496 343,087 0.4940 1.61%
2021-04-13 0 0.620 0.620 0.630 0.610 0.610 130,000 79,300 0.6100 0.488 0.488 0.496 0.480 0.480 165,190 0.4801 0.00%
2021-04-12 0 0.620 0.610 0.630 - - 0 0 - 0.488 0.480 0.496 - - 0 - 0.00%
2021-04-09 0 0.620 0.620 0.630 0.600 0.620 198,000 120,760 0.6099 0.488 0.488 0.496 0.472 0.488 251,597 0.4800 -1.59%
2021-04-08 0 0.630 0.620 0.630 0.620 0.630 290,000 180,080 0.6210 0.496 0.488 0.496 0.488 0.496 368,501 0.4887 0.00%
2021-04-07 0 0.630 0.620 0.630 0.630 0.630 126,000 79,380 0.6300 0.496 0.488 0.496 0.496 0.496 160,107 0.4958 0.00%
2021-04-01 0 0.630 0.620 0.640 0.630 0.630 226,000 142,380 0.6300 0.496 0.488 0.504 0.496 0.496 287,176 0.4958 0.00%
2021-03-31 0 0.630 0.620 0.640 0.620 0.630 16,000 9,940 0.6213 0.496 0.488 0.504 0.488 0.496 20,331 0.4889 -1.56%
2021-03-30 0 0.640 0.620 0.650 - - 0 0 - 0.504 0.488 0.512 - - 0 - 0.00%
2021-03-29 0 0.640 0.620 0.650 0.620 0.650 198,000 124,960 0.6311 0.504 0.488 0.512 0.488 0.512 251,597 0.4967 1.59%
2021-03-26 0 0.630 0.630 0.650 0.630 0.640 234,000 147,940 0.6322 0.496 0.496 0.512 0.496 0.504 297,342 0.4975 1.61%
2021-03-25 0 0.620 0.620 0.630 0.610 0.620 100,000 61,660 0.6166 0.488 0.488 0.496 0.480 0.488 127,069 0.4852 -3.12%
2021-03-24 0 0.640 0.630 0.650 0.630 0.640 280,000 177,160 0.6327 0.504 0.496 0.512 0.496 0.504 355,794 0.4979 0.00%
2021-03-23 0 0.640 0.640 0.650 0.640 0.650 486,000 312,200 0.6424 0.504 0.504 0.512 0.504 0.512 617,556 0.5055 -1.54%
2021-03-22 0 0.650 0.640 0.650 0.630 0.650 642,000 409,020 0.6371 0.512 0.504 0.512 0.496 0.512 815,784 0.5014 0.00%
2021-03-19 0 0.650 0.640 0.660 0.650 0.670 1,452,000 948,700 0.6534 0.512 0.504 0.519 0.512 0.527 1,845,044 0.5142 -7.14%
2021-03-18 0 0.700 0.670 0.700 - - 0 0 - 0.551 0.527 0.551 - - 0 - 0.00%
2021-03-17 0 0.700 0.680 0.700 0.700 0.700 100,000 70,000 0.7000 0.551 0.535 0.551 0.551 0.551 127,069 0.5509 0.00%
2021-03-16 0 0.700 0.690 0.700 0.690 0.700 10,000 6,920 0.6920 0.551 0.543 0.551 0.543 0.551 12,707 0.5446 0.00%
2021-03-15 0 0.700 0.700 0.720 0.690 0.700 314,000 217,820 0.6937 0.551 0.551 0.567 0.543 0.551 398,997 0.5459 0.00%
2021-03-12 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 0.551 0.527 0.551 0.551 0.551 2,541 0.5509 0.00%
2021-03-11 0 0.700 0.670 0.700 0.670 0.700 334,000 226,760 0.6789 0.551 0.527 0.551 0.527 0.551 424,411 0.5343 2.94%
2021-03-10 0 0.680 0.670 0.680 0.670 0.680 62,000 41,840 0.6748 0.535 0.527 0.535 0.527 0.535 78,783 0.5311 1.49%
2021-03-09 0 0.670 0.670 0.680 0.660 0.660 100,000 66,000 0.6600 0.527 0.527 0.535 0.519 0.519 127,069 0.5194 1.52%
2021-03-08 0 0.660 0.660 0.680 0.660 0.680 200,000 135,680 0.6784 0.519 0.519 0.535 0.519 0.535 254,138 0.5339 -2.94%
2021-03-05 0 0.680 0.680 0.700 0.660 0.670 274,000 182,920 0.6676 0.535 0.535 0.551 0.519 0.527 348,169 0.5254 1.49%
2021-03-04 0 0.670 0.660 0.670 0.660 0.670 580,000 387,600 0.6683 0.527 0.519 0.527 0.519 0.527 737,001 0.5259 0.00%
2021-03-03 0 0.670 0.670 0.680 0.650 0.670 396,000 262,780 0.6636 0.527 0.527 0.535 0.512 0.527 503,194 0.5222 1.52%
2021-03-02 0 0.660 0.650 0.680 0.650 0.680 466,000 307,760 0.6604 0.519 0.512 0.535 0.512 0.535 592,142 0.5197 -2.94%
2021-03-01 0 0.680 0.670 0.680 - - 2,000 1,360 0.6800 0.535 0.527 0.535 - - 2,541 0.5351 0.00%
2021-02-26 0 0.680 0.680 0.690 0.660 0.670 284,000 189,760 0.6682 0.535 0.535 0.543 0.519 0.527 360,876 0.5258 0.00%
2021-02-25 0 0.680 0.670 0.680 0.660 0.700 370,000 251,040 0.6785 0.535 0.527 0.535 0.519 0.551 470,156 0.5340 -1.45%
2021-02-24 0 0.690 0.680 0.690 0.650 0.700 602,000 405,820 0.6741 0.543 0.535 0.543 0.512 0.551 764,956 0.5305 1.47%
2021-02-23 0 0.680 0.660 0.680 0.680 0.700 454,000 309,600 0.6819 0.535 0.519 0.535 0.535 0.551 576,894 0.5367 0.00%
2021-02-22 0 0.680 0.680 0.690 0.680 0.740 1,708,000 1,214,660 0.7112 0.535 0.535 0.543 0.535 0.582 2,170,341 0.5597 3.03%
2021-02-19 0 0.660 0.640 0.680 0.630 0.700 254,000 165,400 0.6512 0.519 0.504 0.535 0.496 0.551 322,756 0.5125 4.76%
2021-02-18 0 0.630 0.610 0.640 0.610 0.640 372,000 232,500 0.6250 0.496 0.480 0.504 0.480 0.504 472,697 0.4919 -1.56%
2021-02-17 0 0.640 0.620 0.640 0.610 0.650 724,000 461,220 0.6370 0.504 0.488 0.504 0.480 0.512 919,981 0.5013 3.23%
2021-02-16 0 0.620 0.610 0.620 0.590 0.620 624,000 377,420 0.6048 0.488 0.480 0.488 0.464 0.488 792,911 0.4760 0.00%
2021-02-11 0 0.620 0.620 0.630 0.590 0.630 64,000 39,320 0.6144 0.488 0.488 0.496 0.464 0.496 81,324 0.4835 0.00%
2021-02-10 0 0.620 0.590 0.620 0.620 0.620 42,000 26,040 0.6200 0.488 0.464 0.488 0.488 0.488 53,369 0.4879 1.64%
2021-02-09 0 0.610 0.590 0.620 0.600 0.610 4,000 2,420 0.6050 0.480 0.464 0.488 0.472 0.480 5,083 0.4761 3.39%
2021-02-08 0 0.590 0.590 0.600 0.580 0.600 234,000 136,140 0.5818 0.464 0.464 0.472 0.456 0.472 297,342 0.4579 0.00%
2021-02-05 0 0.590 0.590 0.600 0.590 0.590 166,000 97,940 0.5900 0.464 0.464 0.472 0.464 0.464 210,935 0.4643 0.00%
2021-02-04 0 0.590 0.590 0.600 0.580 0.590 152,000 88,580 0.5828 0.464 0.464 0.472 0.456 0.464 193,145 0.4586 0.00%
2021-02-03 0 0.590 0.580 0.600 0.590 0.590 132,000 77,880 0.5900 0.464 0.456 0.472 0.464 0.464 167,731 0.4643 0.00%
2021-02-02 0 0.590 0.590 0.600 0.590 0.590 120,000 70,800 0.5900 0.464 0.464 0.472 0.464 0.464 152,483 0.4643 0.00%
2021-02-01 0 0.590 0.580 0.600 - - 0 0 - 0.464 0.456 0.472 - - 0 - 0.00%
2021-01-29 0 0.590 0.580 0.600 0.580 0.600 134,000 78,540 0.5861 0.464 0.456 0.472 0.456 0.472 170,273 0.4613 0.00%
2021-01-28 0 0.590 0.590 0.600 0.590 0.600 86,000 51,240 0.5958 0.464 0.464 0.472 0.464 0.472 109,279 0.4689 -1.67%
2021-01-27 0 0.600 0.590 0.620 0.590 0.610 44,000 26,600 0.6045 0.472 0.464 0.488 0.464 0.480 55,910 0.4758 -1.64%
2021-01-26 0 0.610 0.610 0.620 0.590 0.600 72,000 43,140 0.5992 0.480 0.480 0.488 0.464 0.472 91,490 0.4715 1.67%
2021-01-25 0 0.600 0.600 0.610 0.590 0.620 112,000 67,320 0.6011 0.472 0.472 0.480 0.464 0.488 142,317 0.4730 -3.23%
2021-01-22 0 0.620 0.600 0.630 0.620 0.620 26,000 16,120 0.6200 0.488 0.472 0.496 0.488 0.488 33,038 0.4879 -1.59%
2021-01-21 0 0.630 0.620 0.630 0.590 0.640 864,000 534,000 0.6181 0.496 0.488 0.496 0.464 0.504 1,097,877 0.4864 6.78%
2021-01-20 0 0.590 0.590 0.600 0.580 0.590 184,000 108,000 0.5870 0.464 0.464 0.472 0.456 0.464 233,807 0.4619 -1.67%
2021-01-19 0 0.600 0.590 0.600 0.580 0.610 212,000 126,220 0.5954 0.472 0.464 0.472 0.456 0.480 269,387 0.4685 3.45%
2021-01-18 0 0.580 0.580 0.590 0.570 0.580 98,000 56,140 0.5729 0.456 0.456 0.464 0.449 0.456 124,528 0.4508 1.75%
2021-01-15 0 0.570 0.570 0.580 0.570 0.590 76,000 43,960 0.5784 0.449 0.449 0.456 0.449 0.464 96,573 0.4552 -3.39%
2021-01-14 0 0.590 0.580 0.590 0.570 0.590 284,000 162,880 0.5735 0.464 0.456 0.464 0.449 0.464 360,876 0.4513 0.00%
2021-01-13 0 0.590 0.580 0.590 0.580 0.590 268,000 157,820 0.5889 0.464 0.456 0.464 0.456 0.464 340,545 0.4634 1.72%
2021-01-12 0 0.580 0.580 0.600 0.560 0.580 108,000 61,980 0.5739 0.456 0.456 0.472 0.441 0.456 137,235 0.4516 0.00%
2021-01-11 0 0.580 0.580 0.590 0.580 0.600 232,000 136,120 0.5867 0.456 0.456 0.464 0.456 0.472 294,800 0.4617 -1.69%
2021-01-08 0 0.590 0.570 0.590 0.590 0.590 110,000 64,900 0.5900 0.464 0.449 0.464 0.464 0.464 139,776 0.4643 0.00%
2021-01-07 0 0.590 0.550 0.600 0.550 0.590 148,000 84,900 0.5736 0.464 0.433 0.472 0.433 0.464 188,062 0.4514 1.72%
2021-01-06 0 0.580 0.560 0.600 0.560 0.580 40,000 22,760 0.5690 0.456 0.441 0.472 0.441 0.456 50,828 0.4478 1.75%
2021-01-05 0 0.570 0.550 0.590 0.570 0.590 24,000 13,760 0.5733 0.449 0.433 0.464 0.449 0.464 30,497 0.4512 -3.39%
2021-01-04 0 0.590 0.570 0.590 0.590 0.600 64,000 37,820 0.5909 0.464 0.449 0.464 0.464 0.472 81,324 0.4651 0.00%
2020-12-31 0 0.590 0.560 0.600 0.570 0.600 62,000 36,360 0.5865 0.464 0.441 0.472 0.449 0.472 78,783 0.4615 1.72%
2020-12-30 0 0.580 0.580 0.600 0.550 0.570 64,000 35,800 0.5594 0.456 0.456 0.472 0.433 0.449 81,324 0.4402 1.75%
2020-12-29 0 0.570 0.560 0.580 0.550 0.570 418,000 230,980 0.5526 0.449 0.441 0.456 0.433 0.449 531,149 0.4349 1.79%
2020-12-28 0 0.560 0.550 0.560 0.550 0.580 300,000 168,800 0.5627 0.441 0.433 0.441 0.433 0.456 381,207 0.4428 -5.08%
2020-12-24 0 0.590 0.540 0.600 0.590 0.590 40,000 23,600 0.5900 0.464 0.425 0.472 0.464 0.464 50,828 0.4643 0.00%
2020-12-23 0 0.590 0.540 0.590 0.560 0.590 420,000 238,140 0.5670 0.464 0.425 0.464 0.441 0.464 533,690 0.4462 1.72%
2020-12-22 0 0.580 0.570 0.580 0.570 0.610 272,000 161,100 0.5923 0.456 0.449 0.456 0.449 0.480 345,628 0.4661 0.00%
2020-12-21 0 0.580 0.570 0.590 0.580 0.620 392,000 232,740 0.5937 0.456 0.449 0.464 0.456 0.488 498,111 0.4672 -6.45%
2020-12-18 0 0.620 0.610 0.620 - - 0 0 - 0.488 0.480 0.488 - - 0 - 0.00%
2020-12-17 0 0.620 0.610 0.620 - - 0 0 - 0.488 0.480 0.488 - - 0 - 0.00%
2020-12-16 0 0.620 0.610 0.620 0.620 0.620 44,000 27,280 0.6200 0.488 0.480 0.488 0.488 0.488 55,910 0.4879 0.00%
2020-12-15 0 0.620 0.600 0.630 0.610 0.620 48,000 29,360 0.6117 0.488 0.472 0.496 0.480 0.488 60,993 0.4814 1.64%
2020-12-14 0 0.610 0.600 0.620 0.610 0.610 4,000 2,440 0.6100 0.480 0.472 0.488 0.480 0.480 5,083 0.4801 0.00%
2020-12-11 0 0.610 0.600 0.620 0.610 0.610 66,000 40,260 0.6100 0.480 0.472 0.488 0.480 0.480 83,866 0.4801 -1.61%
2020-12-10 0 0.620 0.620 0.630 0.620 0.620 16,000 9,920 0.6200 0.488 0.488 0.496 0.488 0.488 20,331 0.4879 -1.59%
2020-12-09 0 0.630 0.620 0.640 0.620 0.630 142,000 88,420 0.6227 0.496 0.488 0.504 0.488 0.496 180,438 0.4900 0.00%
2020-12-08 0 0.630 0.620 0.630 0.630 0.640 62,000 39,000 0.6290 0.496 0.488 0.496 0.496 0.504 78,783 0.4950 3.28%
2020-12-07 0 0.610 0.600 0.630 0.610 0.610 4,000 2,440 0.6100 0.480 0.472 0.496 0.480 0.480 5,083 0.4801 0.00%
2020-12-04 0 0.610 0.610 0.630 0.610 0.640 268,000 168,280 0.6279 0.480 0.480 0.496 0.480 0.504 340,545 0.4941 -4.69%
2020-12-03 0 0.640 0.620 0.640 0.640 0.640 18,000 11,520 0.6400 0.504 0.488 0.504 0.504 0.504 22,872 0.5037 1.59%
2020-12-02 0 0.630 0.630 0.650 0.630 0.630 12,000 7,560 0.6300 0.496 0.496 0.512 0.496 0.496 15,248 0.4958 0.00%
2020-12-01 0 0.630 0.630 0.650 0.610 0.630 28,000 17,440 0.6229 0.496 0.496 0.512 0.480 0.496 35,579 0.4902 1.61%
2020-11-30 0 0.620 0.620 0.630 0.620 0.620 22,000 13,640 0.6200 0.488 0.488 0.496 0.488 0.488 27,955 0.4879 -1.59%
2020-11-27 0 0.630 0.620 0.640 0.620 0.640 28,000 17,640 0.6300 0.496 0.488 0.504 0.488 0.504 35,579 0.4958 -1.56%
2020-11-26 0 0.640 0.620 0.640 0.650 0.650 18,000 11,700 0.6500 0.504 0.488 0.504 0.512 0.512 22,872 0.5115 1.59%
2020-11-25 0 0.630 0.620 0.630 0.630 0.630 26,000 16,380 0.6300 0.496 0.488 0.496 0.496 0.496 33,038 0.4958 0.00%
2020-11-24 0 0.630 0.610 0.640 0.600 0.630 314,000 192,820 0.6141 0.496 0.480 0.504 0.472 0.496 398,997 0.4833 0.00%
2020-11-23 0 0.630 0.630 0.640 0.620 0.640 182,000 113,420 0.6232 0.496 0.496 0.504 0.488 0.504 231,266 0.4904 -1.56%
2020-11-20 0 0.640 0.640 0.650 0.630 0.640 14,000 8,900 0.6357 0.504 0.504 0.512 0.496 0.504 17,790 0.5003 0.00%
2020-11-19 0 0.640 0.640 0.650 0.630 0.640 332,000 212,360 0.6396 0.504 0.504 0.512 0.496 0.504 421,870 0.5034 -1.54%
2020-11-18 0 0.650 0.630 0.650 0.630 0.650 70,000 45,000 0.6429 0.512 0.496 0.512 0.496 0.512 88,948 0.5059 1.56%
2020-11-17 0 0.640 0.630 0.640 0.640 0.640 54,000 34,560 0.6400 0.504 0.496 0.504 0.504 0.504 68,617 0.5037 3.23%
2020-11-16 0 0.620 0.620 0.630 0.620 0.640 96,000 60,880 0.6342 0.488 0.488 0.496 0.488 0.504 121,986 0.4991 -1.59%
2020-11-13 0 0.630 0.620 0.630 0.620 0.630 22,000 13,740 0.6245 0.496 0.488 0.496 0.488 0.496 27,955 0.4915 -1.56%
2020-11-12 0 0.640 0.620 0.640 0.620 0.640 314,000 196,460 0.6257 0.504 0.488 0.504 0.488 0.504 398,997 0.4924 0.00%
2020-11-11 0 0.640 0.610 0.640 0.620 0.640 142,000 88,080 0.6203 0.504 0.480 0.504 0.488 0.504 180,438 0.4881 3.23%
2020-11-10 0 0.620 0.620 0.640 0.620 0.650 464,000 293,920 0.6334 0.488 0.488 0.504 0.488 0.512 589,601 0.4985 -7.46%
2020-11-09 0 0.670 0.640 0.680 0.620 0.740 1,408,000 951,500 0.6758 0.527 0.504 0.535 0.488 0.582 1,789,133 0.5318 6.35%
2020-11-06 0 0.630 0.630 0.640 0.630 0.630 46,000 28,980 0.6300 0.496 0.496 0.504 0.496 0.496 58,452 0.4958 0.00%
2020-11-05 0 0.630 0.620 0.640 0.620 0.650 106,000 66,560 0.6279 0.496 0.488 0.504 0.488 0.512 134,693 0.4942 0.00%
2020-11-04 0 0.630 0.610 0.640 0.610 0.630 40,000 24,480 0.6120 0.496 0.480 0.504 0.480 0.496 50,828 0.4816 3.28%
2020-11-03 0 0.610 0.610 0.620 0.610 0.650 50,000 31,540 0.6308 0.480 0.480 0.488 0.480 0.512 63,535 0.4964 -1.61%
2020-11-02 0 0.620 0.610 0.630 0.610 0.620 92,000 56,840 0.6178 0.488 0.480 0.496 0.480 0.488 116,904 0.4862 -1.59%
2020-10-30 0 0.630 0.620 0.630 0.610 0.660 186,000 117,400 0.6312 0.496 0.488 0.496 0.480 0.519 236,349 0.4967 -4.55%
2020-10-29 0 0.660 0.640 0.660 0.630 0.710 1,478,000 984,920 0.6664 0.519 0.504 0.519 0.496 0.559 1,878,082 0.5244 8.20%
2020-10-28 0 0.610 0.610 0.630 0.610 0.610 230,000 140,300 0.6100 0.480 0.480 0.496 0.480 0.480 292,259 0.4801 -3.17%
2020-10-27 0 0.630 0.610 0.630 0.610 0.630 244,000 153,440 0.6289 0.496 0.480 0.496 0.480 0.496 310,049 0.4949 0.00%
2020-10-23 0 0.630 0.610 0.630 0.600 0.630 44,000 26,560 0.6036 0.496 0.480 0.496 0.472 0.496 55,910 0.4750 3.28%
2020-10-22 0 0.610 0.610 0.620 0.610 0.610 36,000 21,960 0.6100 0.480 0.480 0.488 0.480 0.480 45,745 0.4801 0.00%
2020-10-21 0 0.610 0.610 0.630 0.600 0.600 110,000 66,000 0.6000 0.480 0.480 0.496 0.472 0.472 139,776 0.4722 0.00%
2020-10-20 0 0.610 0.610 0.630 0.590 0.620 110,000 65,660 0.5969 0.480 0.480 0.496 0.464 0.488 139,776 0.4698 -3.17%
2020-10-19 0 0.630 0.630 0.640 0.620 0.640 66,000 41,460 0.6282 0.496 0.496 0.504 0.488 0.504 83,866 0.4944 3.28%
2020-10-16 0 0.610 0.580 0.630 0.590 0.630 452,000 276,960 0.6127 0.480 0.456 0.496 0.464 0.496 574,353 0.4822 -4.69%
2020-10-15 0 0.640 0.630 0.690 0.640 0.640 68,000 43,520 0.6400 0.504 0.496 0.543 0.504 0.504 86,407 0.5037 0.00%
2020-10-14 0 0.640 0.630 0.690 - - 0 0 - 0.504 0.496 0.543 - - 0 - 0.00%
2020-10-12 0 0.640 0.630 0.650 0.630 0.650 506,000 322,220 0.6368 0.504 0.496 0.512 0.496 0.512 642,970 0.5011 1.59%
2020-10-09 0 0.630 0.630 0.650 0.630 0.630 268,000 168,840 0.6300 0.496 0.496 0.512 0.496 0.496 340,545 0.4958 3.28%
2020-10-08 0 0.610 0.610 0.660 0.610 0.610 12,000 7,320 0.6100 0.480 0.480 0.519 0.480 0.480 15,248 0.4801 0.00%
2020-10-07 0 0.610 0.610 0.630 0.610 0.610 14,000 8,540 0.6100 0.480 0.480 0.496 0.480 0.480 17,790 0.4801 0.00%
2020-10-06 0 0.610 0.610 0.630 0.610 0.610 22,000 13,420 0.6100 0.480 0.480 0.496 0.480 0.480 27,955 0.4801 -3.17%
2020-10-05 0 0.630 0.610 0.630 0.600 0.630 236,000 141,980 0.6016 0.496 0.480 0.496 0.472 0.496 299,883 0.4735 3.28%
2020-09-30 0 0.610 0.610 0.640 0.610 0.610 348,000 212,280 0.6100 0.480 0.480 0.504 0.480 0.480 442,201 0.4801 0.00%
2020-09-29 0 0.610 0.610 0.640 0.600 0.600 48,000 28,800 0.6000 0.480 0.480 0.504 0.472 0.472 60,993 0.4722 0.00%
2020-09-28 0 0.610 0.610 0.620 0.600 0.620 72,000 43,460 0.6036 0.480 0.480 0.488 0.472 0.488 91,490 0.4750 1.67%
2020-09-25 0 0.600 0.570 0.600 0.600 0.600 6,000 3,600 0.6000 0.472 0.449 0.472 0.472 0.472 7,624 0.4722 0.00%
2020-09-24 0 0.600 0.600 0.620 0.580 0.610 156,000 91,760 0.5882 0.472 0.472 0.488 0.456 0.480 198,228 0.4629 -1.64%
2020-09-23 0 0.610 0.610 0.640 0.600 0.610 182,000 109,240 0.6002 0.480 0.480 0.504 0.472 0.480 231,266 0.4724 -3.17%
2020-09-22 0 0.630 0.610 0.640 0.630 0.630 30,000 18,900 0.6300 0.496 0.480 0.504 0.496 0.496 38,121 0.4958 -1.56%
2020-09-21 0 0.640 0.620 0.640 - - 0 0 - 0.504 0.488 0.504 - - 0 - 0.00%
2020-09-18 0 0.640 0.620 0.640 - - 0 0 - 0.504 0.488 0.504 - - 0 - 0.00%
2020-09-17 0 0.640 0.640 0.660 0.620 0.620 6,000 3,720 0.6200 0.504 0.504 0.519 0.488 0.488 7,624 0.4879 3.23%
2020-09-16 0 0.620 0.610 0.620 - - 0 0 - 0.488 0.480 0.488 - - 0 - -1.59%
2020-09-15 0 0.630 0.620 0.630 0.630 0.630 12,000 7,560 0.6300 0.496 0.488 0.496 0.496 0.496 15,248 0.4958 0.00%
2020-09-14 0 0.630 0.630 0.650 0.610 0.630 66,000 41,280 0.6255 0.496 0.496 0.512 0.480 0.496 83,866 0.4922 0.00%
2020-09-11 0 0.630 0.630 0.660 0.630 0.640 190,000 119,720 0.6301 0.496 0.496 0.519 0.496 0.504 241,431 0.4959 -7.35%
2020-09-10 0 0.680 0.630 0.700 0.630 0.680 230,000 145,060 0.6307 0.535 0.496 0.551 0.496 0.535 292,259 0.4963 4.62%
2020-09-09 0 0.650 0.620 0.650 - - 0 0 - 0.512 0.488 0.512 - - 0 - -1.52%
2020-09-08 0 0.660 0.640 0.670 - - 0 0 - 0.519 0.504 0.527 - - 0 - 0.00%
2020-09-07 0 0.660 0.640 0.680 0.660 0.660 6,000 3,960 0.6600 0.519 0.504 0.535 0.519 0.519 7,624 0.5194 0.00%
2020-09-04 0 0.660 0.650 0.680 0.660 0.660 220,000 145,200 0.6600 0.519 0.512 0.535 0.519 0.519 279,552 0.5194 -2.94%
2020-09-03 0 0.680 0.670 0.680 - - 0 0 - 0.535 0.527 0.535 - - 0 - -2.86%
2020-09-02 0 0.700 0.670 0.700 - - 0 0 - 0.551 0.527 0.551 - - 0 - 0.00%
2020-09-01 0 0.700 0.660 0.700 0.650 0.700 726,000 502,040 0.6915 0.551 0.519 0.551 0.512 0.551 922,522 0.5442 -1.41%
2020-08-31 0 0.710 0.700 0.720 0.710 0.730 348,000 249,340 0.7165 0.559 0.551 0.567 0.559 0.574 442,201 0.5639 -1.39%
2020-08-28 0 0.720 0.700 0.720 0.710 0.720 330,000 237,540 0.7198 0.567 0.551 0.567 0.559 0.567 419,328 0.5665 0.00%
2020-08-27 0 0.720 0.700 0.750 0.700 0.730 700,000 493,800 0.7054 0.567 0.551 0.590 0.551 0.574 889,484 0.5552 0.00%
2020-08-26 0 0.720 0.710 0.730 0.710 0.720 304,000 218,080 0.7174 0.567 0.559 0.574 0.559 0.567 386,290 0.5645 -2.70%
2020-08-25 0 0.740 0.740 0.760 0.730 0.740 86,000 63,540 0.7388 0.582 0.582 0.598 0.574 0.582 109,279 0.5814 0.00%
2020-08-24 0 0.740 0.740 0.760 0.720 0.760 438,000 324,500 0.7409 0.582 0.582 0.598 0.567 0.598 556,563 0.5830 2.78%
2020-08-21 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.567 0.551 0.567 0.567 0.567 63,535 0.5666 1.41%
2020-08-20 0 0.710 0.710 0.730 0.700 0.710 248,000 175,500 0.7077 0.559 0.559 0.574 0.551 0.559 315,131 0.5569 0.00%
2020-08-19 0 0.710 0.710 0.720 0.710 0.720 62,000 44,600 0.7194 0.559 0.559 0.567 0.559 0.567 78,783 0.5661 0.00%
2020-08-18 0 0.710 0.710 0.730 0.710 0.750 452,000 323,840 0.7165 0.559 0.559 0.574 0.559 0.590 574,353 0.5638 -1.39%
2020-08-17 0 0.720 0.720 0.730 0.720 0.720 10,000 7,200 0.7200 0.567 0.567 0.574 0.567 0.567 12,707 0.5666 -2.70%
2020-08-14 0 0.740 0.720 0.740 0.720 0.740 148,000 107,560 0.7268 0.582 0.567 0.582 0.567 0.582 188,062 0.5719 1.37%
2020-08-13 0 0.730 0.710 0.740 0.710 0.730 184,000 133,140 0.7236 0.574 0.559 0.582 0.559 0.574 233,807 0.5694 -2.67%
2020-08-12 0 0.750 0.730 0.750 0.730 0.750 260,000 192,020 0.7385 0.590 0.574 0.590 0.574 0.590 330,380 0.5812 0.00%
2020-08-11 0 0.750 0.730 0.750 0.700 0.800 3,184,000 2,388,860 0.7503 0.590 0.574 0.590 0.551 0.630 4,045,881 0.5904 7.14%
2020-08-10 0 0.700 0.700 0.710 0.700 0.710 262,000 183,920 0.7020 0.551 0.551 0.559 0.551 0.559 332,921 0.5524 0.00%
2020-08-07 0 0.700 0.690 0.700 0.680 0.710 650,000 448,140 0.6894 0.551 0.543 0.551 0.535 0.559 825,949 0.5426 -1.41%
2020-08-06 0 0.710 0.700 0.710 0.680 0.710 288,000 202,660 0.7037 0.559 0.551 0.559 0.535 0.559 365,959 0.5538 2.90%
2020-08-05 0 0.690 0.690 0.710 0.690 0.710 220,000 151,940 0.6906 0.543 0.543 0.559 0.543 0.559 279,552 0.5435 -1.43%
2020-08-04 0 0.700 0.690 0.700 0.690 0.710 530,000 369,860 0.6978 0.551 0.543 0.551 0.543 0.559 673,466 0.5492 -1.41%
2020-08-03 0 0.710 0.680 0.710 0.680 0.710 224,000 154,080 0.6879 0.559 0.535 0.559 0.535 0.559 284,635 0.5413 4.41%
2020-07-31 0 0.680 0.660 0.690 0.680 0.680 2,000 1,360 0.6800 0.535 0.519 0.543 0.535 0.535 2,541 0.5351 0.00%
2020-07-30 0 0.680 0.670 0.690 0.670 0.690 122,000 83,280 0.6826 0.535 0.527 0.543 0.527 0.543 155,024 0.5372 0.00%
2020-07-29 0 0.680 0.650 0.680 0.670 0.690 292,000 196,980 0.6746 0.535 0.512 0.535 0.527 0.543 371,042 0.5309 3.03%
2020-07-28 0 0.660 0.650 0.670 0.650 0.670 228,000 151,600 0.6649 0.519 0.512 0.527 0.512 0.527 289,718 0.5233 -1.49%
2020-07-27 0 0.670 0.660 0.670 0.660 0.680 322,000 216,100 0.6711 0.527 0.519 0.527 0.519 0.535 409,163 0.5282 0.00%
2020-07-24 0 0.670 0.660 0.670 0.650 0.690 818,000 546,880 0.6686 0.527 0.519 0.527 0.512 0.543 1,039,426 0.5261 0.00%
2020-07-23 0 0.670 0.660 0.670 0.650 0.670 316,000 210,860 0.6673 0.527 0.519 0.527 0.512 0.527 401,538 0.5251 1.52%
2020-07-22 0 0.660 0.640 0.660 0.640 0.670 422,000 276,700 0.6557 0.519 0.504 0.519 0.504 0.527 536,232 0.5160 1.54%
2020-07-21 0 0.650 0.650 0.660 0.640 0.650 398,000 257,540 0.6471 0.512 0.512 0.519 0.504 0.512 505,735 0.5092 0.00%
2020-07-20 0 0.650 0.620 0.650 0.620 0.650 392,000 247,720 0.6319 0.512 0.488 0.512 0.488 0.512 498,111 0.4973 1.56%
2020-07-17 0 0.640 0.630 0.640 0.620 0.650 202,000 127,540 0.6314 0.504 0.496 0.504 0.488 0.512 256,680 0.4969 -1.54%
2020-07-16 0 0.650 0.630 0.660 0.630 0.650 442,000 282,440 0.6390 0.512 0.496 0.519 0.496 0.512 561,646 0.5029 -2.99%
2020-07-15 0 0.670 0.660 0.670 0.650 0.680 388,000 253,380 0.6530 0.527 0.519 0.527 0.512 0.535 493,028 0.5139 1.52%
2020-07-14 0 0.660 0.650 0.660 0.650 0.660 104,000 68,200 0.6558 0.519 0.512 0.519 0.512 0.519 132,152 0.5161 -1.49%
2020-07-13 0 0.670 0.660 0.670 0.640 0.710 774,000 517,800 0.6690 0.527 0.519 0.527 0.504 0.559 983,515 0.5265 0.00%
2020-07-10 0 0.670 0.660 0.680 0.660 0.700 262,000 175,620 0.6703 0.527 0.519 0.535 0.519 0.551 332,921 0.5275 -2.90%
2020-07-09 0 0.690 0.680 0.700 0.670 0.710 1,250,000 856,200 0.6850 0.543 0.535 0.551 0.527 0.559 1,588,364 0.5390 2.99%
2020-07-08 0 0.670 0.640 0.670 0.630 0.670 554,000 357,080 0.6445 0.527 0.504 0.527 0.496 0.527 703,963 0.5072 8.06%
2020-07-07 0 0.620 0.620 0.630 0.620 0.640 600,000 373,060 0.6218 0.488 0.488 0.496 0.488 0.504 762,415 0.4893 -1.59%
2020-07-06 0 0.630 0.630 0.650 0.610 0.660 1,010,000 640,700 0.6344 0.496 0.496 0.512 0.480 0.519 1,283,398 0.4992 0.00%
2020-07-03 0 0.630 0.630 0.640 0.610 0.640 432,000 267,480 0.6192 0.496 0.496 0.504 0.480 0.504 548,939 0.4873 1.61%
2020-07-02 0 0.620 0.620 0.630 0.610 0.630 246,000 152,100 0.6183 0.488 0.488 0.496 0.480 0.496 312,590 0.4866 0.00%
2020-06-30 0 0.620 0.610 0.620 0.620 0.650 76,000 47,340 0.6229 0.488 0.480 0.488 0.488 0.512 96,573 0.4902 -3.12%
2020-06-29 0 0.640 0.610 0.650 0.610 0.640 286,000 179,720 0.6284 0.504 0.480 0.512 0.480 0.504 363,418 0.4945 0.00%
2020-06-26 0 0.640 0.630 0.660 0.620 0.640 190,000 120,540 0.6344 0.504 0.496 0.519 0.488 0.504 241,431 0.4993 0.00%
2020-06-24 0 0.640 0.630 0.670 0.640 0.650 168,000 107,540 0.6401 0.504 0.496 0.527 0.504 0.512 213,476 0.5038 -1.54%
2020-06-23 0 0.650 0.640 0.660 0.650 0.660 56,000 36,720 0.6557 0.512 0.504 0.519 0.512 0.519 71,159 0.5160 -4.41%
2020-06-22 0 0.680 0.670 0.680 0.670 0.680 122,000 82,340 0.6749 0.535 0.527 0.535 0.527 0.535 155,024 0.5311 3.03%
2020-06-19 0 0.660 0.660 0.670 0.630 0.660 224,000 143,960 0.6427 0.519 0.519 0.527 0.496 0.519 284,635 0.5058 3.13%
2020-06-18 0 0.640 0.640 0.650 0.640 0.660 268,000 174,120 0.6497 0.504 0.504 0.512 0.504 0.519 340,545 0.5113 -3.03%
2020-06-17 0 0.660 0.660 0.690 0.660 0.660 88,000 58,080 0.6600 0.519 0.519 0.543 0.519 0.519 111,821 0.5194 0.00%
2020-06-16 0 0.660 0.660 0.670 0.650 0.690 338,000 224,740 0.6649 0.519 0.519 0.527 0.512 0.543 429,494 0.5233 0.00%
2020-06-15 0 0.660 0.660 0.670 0.640 0.750 1,820,000 1,214,520 0.6673 0.519 0.519 0.527 0.504 0.590 2,312,658 0.5252 1.54%
2020-06-12 0 0.650 0.630 0.660 0.590 0.690 1,476,000 918,980 0.6226 0.512 0.496 0.519 0.464 0.543 1,875,540 0.4900 3.17%
2020-06-11 0 0.630 0.620 0.630 0.610 0.640 762,000 479,440 0.6292 0.496 0.488 0.496 0.480 0.504 968,267 0.4952 -4.55%
2020-06-10 0 0.660 0.650 0.660 0.640 0.720 1,534,000 1,026,380 0.6691 0.519 0.512 0.519 0.504 0.567 1,949,241 0.5266 -4.35%
2020-06-09 0 0.690 0.680 0.710 0.670 0.870 14,424,000 11,285,440 0.7824 0.543 0.535 0.559 0.527 0.685 18,328,453 0.6157 16.95%
2020-06-08 0 0.590 0.580 0.600 0.590 0.590 36,000 21,240 0.5900 0.464 0.456 0.472 0.464 0.464 45,745 0.4643 0.00%
2020-06-05 0 0.590 0.560 0.590 0.560 0.590 168,000 97,960 0.5831 0.464 0.441 0.464 0.441 0.464 213,476 0.4589 3.51%
2020-06-04 0 0.570 0.560 0.570 0.550 0.590 168,000 94,880 0.5648 0.449 0.441 0.449 0.433 0.464 213,476 0.4445 -3.39%
2020-06-03 0 0.590 0.570 0.600 0.570 0.590 144,000 84,200 0.5847 0.464 0.449 0.472 0.449 0.464 182,980 0.4602 3.51%
2020-06-02 0 0.570 0.570 0.590 0.560 0.580 414,000 233,820 0.5648 0.449 0.449 0.464 0.441 0.456 526,066 0.4445 -1.72%
2020-06-01 0 0.580 0.570 0.600 0.580 0.590 140,000 81,540 0.5824 0.456 0.449 0.472 0.456 0.464 177,897 0.4584 -3.33%
2020-05-29 0 0.600 0.600 0.620 0.590 0.600 30,000 17,760 0.5920 0.472 0.472 0.488 0.464 0.472 38,121 0.4659 1.69%
2020-05-28 0 0.590 0.590 0.630 0.590 0.590 190,000 112,100 0.5900 0.464 0.464 0.496 0.464 0.464 241,431 0.4643 -3.28%
2020-05-27 0 0.610 0.580 0.610 0.580 0.620 168,000 98,700 0.5875 0.480 0.456 0.480 0.456 0.488 213,476 0.4623 0.00%
2020-05-26 0 0.610 0.580 0.620 0.610 0.610 4,000 2,440 0.6100 0.480 0.456 0.488 0.480 0.480 5,083 0.4801 -1.61%
2020-05-25 0 0.620 0.580 0.620 0.600 0.620 30,000 18,560 0.6187 0.488 0.456 0.488 0.472 0.488 38,121 0.4869 0.00%
2020-05-22 0 0.620 0.580 0.620 0.570 0.630 828,000 495,140 0.5980 0.488 0.456 0.488 0.449 0.496 1,052,132 0.4706 1.64%
2020-05-21 0 0.610 0.590 0.610 0.600 0.620 254,000 152,760 0.6014 0.480 0.464 0.480 0.472 0.488 322,756 0.4733 -1.61%
2020-05-20 0 0.620 0.600 0.620 0.600 0.620 36,000 21,680 0.6022 0.488 0.472 0.488 0.472 0.488 45,745 0.4739 4.41%
2020-05-19 0 0.620 0.610 0.620 0.610 0.620 114,000 69,640 0.6109 0.467 0.460 0.467 0.460 0.467 151,250 0.4604 1.64%
2020-05-18 0 0.610 0.600 0.620 0.570 0.620 282,000 168,180 0.5964 0.460 0.452 0.467 0.430 0.467 374,146 0.4495 1.67%
2020-05-15 0 0.600 0.600 0.630 0.600 0.600 6,000 3,600 0.6000 0.452 0.452 0.475 0.452 0.452 7,961 0.4522 0.00%
2020-05-14 0 0.600 0.600 0.620 0.600 0.600 136,000 81,600 0.6000 0.452 0.452 0.467 0.452 0.452 180,439 0.4522 -4.76%
2020-05-13 0 0.630 0.600 0.630 0.590 0.630 564,000 337,560 0.5985 0.475 0.452 0.475 0.445 0.475 748,291 0.4511 -1.56%
2020-05-12 0 0.640 0.610 0.650 0.620 0.640 8,000 5,040 0.6300 0.482 0.460 0.490 0.467 0.482 10,614 0.4748 0.00%
2020-05-11 0 0.640 0.630 0.640 0.630 0.640 40,000 25,280 0.6320 0.482 0.475 0.482 0.475 0.482 53,070 0.4763 1.59%
2020-05-08 0 0.630 0.620 0.640 0.620 0.630 254,000 159,560 0.6282 0.475 0.467 0.482 0.467 0.475 336,996 0.4735 3.28%
2020-05-07 0 0.610 0.600 0.610 0.610 0.620 12,000 7,340 0.6117 0.460 0.452 0.460 0.460 0.467 15,921 0.4610 0.00%
2020-05-06 0 0.610 0.610 0.620 0.610 0.620 82,000 50,320 0.6137 0.460 0.460 0.467 0.460 0.467 108,794 0.4625 0.00%
2020-05-05 0 0.610 0.570 0.620 0.600 0.620 66,000 40,200 0.6091 0.460 0.430 0.467 0.452 0.467 87,566 0.4591 3.39%
2020-05-04 0 0.590 0.590 0.630 0.590 0.630 404,000 244,080 0.6042 0.445 0.445 0.475 0.445 0.475 536,010 0.4554 -6.35%
2020-04-29 0 0.630 0.610 0.650 0.610 0.630 208,000 128,280 0.6167 0.475 0.460 0.490 0.460 0.475 275,966 0.4648 -3.08%
2020-04-28 0 0.650 0.640 0.650 0.620 0.650 286,000 184,560 0.6453 0.490 0.482 0.490 0.467 0.490 379,453 0.4864 4.84%
2020-04-27 0 0.620 0.620 0.630 0.620 0.620 10,000 6,200 0.6200 0.467 0.467 0.475 0.467 0.467 13,268 0.4673 1.64%
2020-04-24 0 0.610 0.600 0.630 0.600 0.610 74,000 44,940 0.6073 0.460 0.452 0.475 0.452 0.460 98,180 0.4577 1.67%
2020-04-23 0 0.600 0.600 0.650 0.600 0.620 312,000 191,600 0.6141 0.452 0.452 0.490 0.452 0.467 413,948 0.4629 -3.23%
2020-04-22 0 0.620 0.620 0.650 0.610 0.620 94,000 58,080 0.6179 0.467 0.467 0.490 0.460 0.467 124,715 0.4657 0.00%
2020-04-21 0 0.620 0.620 0.670 0.610 0.630 60,000 37,380 0.6230 0.467 0.467 0.505 0.460 0.475 79,605 0.4696 -4.62%
2020-04-20 0 0.650 0.650 0.670 0.650 0.650 2,000 1,300 0.6500 0.490 0.490 0.505 0.490 0.490 2,654 0.4899 -2.99%
2020-04-17 0 0.670 0.640 0.670 0.680 0.680 30,000 20,400 0.6800 0.505 0.482 0.505 0.513 0.513 39,803 0.5125 3.08%
2020-04-16 0 0.650 0.630 0.680 0.610 0.650 248,000 154,720 0.6239 0.490 0.475 0.513 0.460 0.490 329,036 0.4702 3.17%
2020-04-15 0 0.630 0.630 0.650 0.630 0.640 112,000 71,000 0.6339 0.475 0.475 0.490 0.475 0.482 148,597 0.4778 0.00%
2020-04-14 0 0.630 0.630 0.680 0.620 0.650 220,000 140,940 0.6406 0.475 0.475 0.513 0.467 0.490 291,887 0.4829 -3.08%
2020-04-09 0 0.650 0.630 0.640 0.610 0.650 308,000 194,120 0.6303 0.490 0.475 0.482 0.460 0.490 408,641 0.4750 3.17%
2020-04-08 0 0.630 0.610 0.630 0.610 0.630 190,000 117,280 0.6173 0.475 0.460 0.475 0.460 0.475 252,084 0.4652 -1.56%
2020-04-07 0 0.640 0.620 0.650 0.610 0.640 38,000 24,100 0.6342 0.482 0.467 0.490 0.460 0.482 50,417 0.4780 3.23%
2020-04-06 0 0.620 0.620 0.630 0.590 0.610 16,000 9,580 0.5988 0.467 0.467 0.475 0.445 0.460 21,228 0.4513 3.33%
2020-04-03 0 0.600 0.600 0.620 0.590 0.630 178,000 110,040 0.6182 0.452 0.452 0.467 0.445 0.475 236,163 0.4659 -4.76%
2020-04-02 0 0.630 0.610 0.630 0.580 0.630 204,000 119,140 0.5840 0.475 0.460 0.475 0.437 0.475 270,659 0.4402 5.00%
2020-04-01 0 0.600 0.590 0.620 0.600 0.630 130,000 78,660 0.6051 0.452 0.445 0.467 0.452 0.475 172,478 0.4561 0.00%
2020-03-31 0 0.600 0.600 0.620 0.580 0.600 214,000 126,680 0.5920 0.452 0.452 0.467 0.437 0.452 283,926 0.4462 1.69%
2020-03-30 0 0.590 0.580 0.610 0.590 0.590 40,000 23,600 0.5900 0.445 0.437 0.460 0.445 0.445 53,070 0.4447 -6.35%
2020-03-27 0 0.630 0.590 0.640 0.600 0.640 150,000 93,880 0.6259 0.475 0.445 0.482 0.452 0.482 199,014 0.4717 3.28%
2020-03-26 0 0.610 0.600 0.610 0.600 0.620 262,000 161,400 0.6160 0.460 0.452 0.460 0.452 0.467 347,610 0.4643 3.39%
2020-03-25 0 0.590 0.580 0.590 0.590 0.620 210,000 125,100 0.5957 0.445 0.437 0.445 0.445 0.467 278,619 0.4490 5.36%
2020-03-24 0 0.560 0.560 0.580 0.560 0.600 274,000 155,980 0.5693 0.422 0.422 0.437 0.422 0.452 363,532 0.4291 1.82%
2020-03-23 0 0.550 0.540 0.570 0.530 0.570 150,000 81,800 0.5453 0.415 0.407 0.430 0.399 0.430 199,014 0.4110 -5.17%
2020-03-20 0 0.580 0.580 0.600 0.580 0.600 188,000 111,240 0.5917 0.437 0.437 0.452 0.437 0.452 249,430 0.4460 1.75%
2020-03-19 0 0.570 0.550 0.570 0.530 0.570 258,000 139,760 0.5417 0.430 0.415 0.430 0.399 0.430 342,303 0.4083 0.00%
2020-03-18 0 0.570 0.570 0.600 0.570 0.650 972,000 588,300 0.6052 0.430 0.430 0.452 0.430 0.490 1,289,608 0.4562 -5.00%
2020-03-17 0 0.600 0.600 0.620 0.580 0.620 812,000 477,920 0.5886 0.452 0.452 0.467 0.437 0.467 1,077,327 0.4436 -4.76%
2020-03-16 0 0.630 0.630 0.640 0.620 0.630 928,000 577,740 0.6226 0.475 0.475 0.482 0.467 0.475 1,231,231 0.4692 -4.55%
2020-03-13 0 0.660 0.650 0.680 0.600 0.670 1,120,000 719,520 0.6424 0.497 0.490 0.513 0.452 0.505 1,485,969 0.4842 -4.35%
2020-03-12 0 0.690 0.690 0.710 0.670 0.710 102,000 70,980 0.6959 0.520 0.520 0.535 0.505 0.535 135,329 0.5245 -2.82%
2020-03-11 0 0.710 0.710 0.770 0.710 0.730 110,000 78,880 0.7171 0.535 0.535 0.580 0.535 0.550 145,943 0.5405 -1.39%
2020-03-10 0 0.720 0.710 0.730 0.700 0.740 364,000 260,500 0.7157 0.543 0.535 0.550 0.528 0.558 482,940 0.5394 -1.37%
2020-03-09 0 0.730 0.730 0.740 0.720 0.760 642,000 470,600 0.7330 0.550 0.550 0.558 0.543 0.573 851,778 0.5525 -5.19%
2020-03-06 0 0.770 0.760 0.780 0.760 0.780 820,000 631,000 0.7695 0.580 0.573 0.588 0.573 0.588 1,087,941 0.5800 -2.53%
2020-03-05 0 0.790 0.790 0.810 0.790 0.830 308,000 248,980 0.8084 0.595 0.595 0.611 0.595 0.626 408,641 0.6093 -1.25%
2020-03-04 0 0.800 0.800 0.810 0.750 0.830 1,098,000 864,540 0.7874 0.603 0.603 0.611 0.565 0.626 1,456,780 0.5935 -3.61%
2020-03-03 0 0.830 0.830 0.850 0.810 0.860 382,000 320,660 0.8394 0.626 0.626 0.641 0.611 0.648 506,821 0.6327 -2.35%
2020-03-02 0 0.850 0.840 0.850 0.800 0.870 1,016,000 853,520 0.8401 0.641 0.633 0.641 0.603 0.656 1,347,986 0.6332 6.25%
2020-02-28 0 0.800 0.800 0.810 0.790 0.840 1,472,000 1,185,320 0.8052 0.603 0.603 0.611 0.595 0.633 1,952,987 0.6069 -4.76%
2020-02-27 0 0.840 0.810 0.840 0.740 0.950 5,992,000 5,135,620 0.8571 0.633 0.611 0.633 0.558 0.716 7,949,932 0.6460 13.51%
2020-02-26 0 0.740 0.740 0.750 0.720 0.740 430,000 312,880 0.7276 0.558 0.558 0.565 0.543 0.558 570,506 0.5484 2.78%
2020-02-25 0 0.720 0.720 0.730 0.670 0.720 344,000 243,160 0.7069 0.543 0.543 0.550 0.505 0.543 456,405 0.5328 1.41%
2020-02-24 0 0.710 0.700 0.710 0.710 0.730 240,000 172,980 0.7208 0.535 0.528 0.535 0.535 0.550 318,422 0.5432 -6.58%
2020-02-21 0 0.760 0.730 0.780 0.740 0.770 396,000 298,400 0.7535 0.573 0.550 0.588 0.558 0.580 525,396 0.5680 -1.30%
2020-02-20 0 0.770 0.760 0.780 0.710 0.790 1,358,000 1,019,740 0.7509 0.580 0.573 0.588 0.535 0.595 1,801,737 0.5660 6.94%
2020-02-19 0 0.720 0.710 0.720 0.690 0.730 148,000 104,860 0.7085 0.543 0.535 0.543 0.520 0.550 196,360 0.5340 1.41%
2020-02-18 0 0.710 0.690 0.720 0.680 0.710 198,000 137,520 0.6945 0.535 0.520 0.543 0.513 0.535 262,698 0.5235 1.43%
2020-02-17 0 0.700 0.700 0.720 0.690 0.710 292,000 204,940 0.7018 0.528 0.528 0.543 0.520 0.535 387,413 0.5290 0.00%
2020-02-14 0 0.700 0.700 0.720 0.690 0.710 142,000 99,280 0.6992 0.528 0.528 0.543 0.520 0.535 188,400 0.5270 0.00%
2020-02-13 0 0.700 0.700 0.710 0.700 0.710 44,000 31,140 0.7077 0.528 0.528 0.535 0.528 0.535 58,377 0.5334 1.45%
2020-02-12 0 0.690 0.690 0.700 0.690 0.710 112,000 78,600 0.7018 0.520 0.520 0.528 0.520 0.535 148,597 0.5289 -2.82%
2020-02-11 0 0.710 0.700 0.720 0.680 0.720 220,000 155,260 0.7057 0.535 0.528 0.543 0.513 0.543 291,887 0.5319 1.43%
2020-02-10 0 0.700 0.690 0.700 0.700 0.740 278,000 198,540 0.7142 0.528 0.520 0.528 0.528 0.558 368,839 0.5383 -2.78%
2020-02-07 0 0.720 0.700 0.730 0.700 0.780 950,000 682,960 0.7189 0.543 0.528 0.550 0.528 0.588 1,260,420 0.5419 -4.00%
2020-02-06 0 0.750 0.740 0.760 0.720 0.800 1,006,000 769,100 0.7645 0.565 0.558 0.573 0.543 0.603 1,334,718 0.5762 4.17%
2020-02-05 0 0.720 0.700 0.710 0.700 0.770 920,000 674,140 0.7328 0.543 0.528 0.535 0.528 0.580 1,220,617 0.5523 5.88%
2020-02-04 0 0.680 0.680 0.700 0.660 0.710 356,000 244,020 0.6854 0.513 0.513 0.528 0.497 0.535 472,326 0.5166 3.03%
2020-02-03 0 0.660 0.650 0.660 0.620 0.660 232,000 147,760 0.6369 0.497 0.490 0.497 0.467 0.497 307,808 0.4800 0.00%
2020-01-31 0 0.660 0.660 0.670 0.620 0.670 920,000 589,900 0.6412 0.497 0.497 0.505 0.467 0.505 1,220,617 0.4833 -4.35%
2020-01-30 0 0.690 0.670 0.690 0.650 0.780 1,662,000 1,146,000 0.6895 0.520 0.505 0.520 0.490 0.588 2,205,071 0.5197 -13.75%
2020-01-29 0 0.800 0.780 0.800 0.790 0.830 392,000 312,460 0.7971 0.603 0.588 0.603 0.595 0.626 520,089 0.6008 -4.76%
2020-01-24 0 0.840 0.810 0.840 0.840 0.840 30,000 25,200 0.8400 0.633 0.611 0.633 0.633 0.633 39,803 0.6331 -1.18%
2020-01-23 0 0.850 0.830 0.860 0.830 0.880 480,000 410,160 0.8545 0.641 0.626 0.648 0.626 0.663 636,844 0.6441 -3.41%
2020-01-22 0 0.880 0.880 0.890 0.880 0.890 166,000 146,180 0.8806 0.663 0.663 0.671 0.663 0.671 220,242 0.6637 0.00%
2020-01-21 0 0.880 0.860 0.880 0.850 0.890 260,000 224,120 0.8620 0.663 0.648 0.663 0.641 0.671 344,957 0.6497 0.00%
2020-01-20 0 0.880 0.870 0.880 0.860 0.880 392,000 341,780 0.8719 0.663 0.656 0.663 0.648 0.663 520,089 0.6572 0.00%
2020-01-17 0 0.880 0.880 0.900 0.860 0.880 674,000 588,940 0.8738 0.663 0.663 0.678 0.648 0.663 894,235 0.6586 0.00%
2020-01-16 0 0.880 0.870 0.900 0.880 0.890 266,000 234,200 0.8805 0.663 0.656 0.678 0.663 0.671 352,918 0.6636 0.00%
2020-01-15 0 0.880 0.880 0.900 0.880 0.890 94,000 82,820 0.8811 0.663 0.663 0.678 0.663 0.671 124,715 0.6641 -2.22%
2020-01-14 0 0.900 0.900 0.910 0.890 0.900 240,000 214,380 0.8933 0.678 0.678 0.686 0.671 0.678 318,422 0.6733 1.12%
2020-01-13 0 0.890 0.890 0.900 0.890 0.900 246,000 220,580 0.8967 0.671 0.671 0.678 0.671 0.678 326,382 0.6758 0.00%
2020-01-10 0 0.890 0.890 0.900 0.880 0.900 280,000 249,500 0.8911 0.671 0.671 0.678 0.663 0.678 371,492 0.6716 -1.11%
2020-01-09 0 0.900 0.890 0.900 0.890 0.900 136,000 121,720 0.8950 0.678 0.671 0.678 0.671 0.678 180,439 0.6746 1.12%
2020-01-08 0 0.890 0.880 0.890 0.860 0.910 754,000 663,180 0.8795 0.671 0.663 0.671 0.648 0.686 1,000,375 0.6629 -2.20%
2020-01-07 0 0.910 0.900 0.920 0.900 0.920 80,000 72,640 0.9080 0.686 0.678 0.693 0.678 0.693 106,141 0.6844 1.11%
2020-01-06 0 0.900 0.900 0.920 0.900 0.910 164,000 147,620 0.9001 0.678 0.678 0.693 0.678 0.686 217,588 0.6784 -1.10%
2020-01-03 0 0.910 0.910 0.920 0.900 0.950 240,000 220,320 0.9180 0.686 0.686 0.693 0.678 0.716 318,422 0.6919 -3.19%
2020-01-02 0 0.940 0.910 0.940 0.910 0.940 166,000 154,540 0.9310 0.708 0.686 0.708 0.686 0.708 220,242 0.7017 2.17%
2019-12-31 0 0.920 0.900 0.920 0.880 0.940 320,000 288,300 0.9009 0.693 0.678 0.693 0.663 0.708 424,562 0.6791 2.22%
2019-12-30 0 0.900 0.900 0.920 0.900 0.930 82,000 74,400 0.9073 0.678 0.678 0.693 0.678 0.701 108,794 0.6839 -3.23%
2019-12-27 0 0.930 0.910 0.930 0.930 0.950 94,000 88,740 0.9440 0.701 0.686 0.701 0.701 0.716 124,715 0.7115 0.00%
2019-12-24 0 0.930 0.910 0.930 0.910 0.940 44,000 40,860 0.9286 0.701 0.686 0.701 0.686 0.708 58,377 0.6999 2.20%
2019-12-23 0 0.910 0.910 0.920 0.890 0.920 550,000 499,800 0.9087 0.686 0.686 0.693 0.671 0.693 729,717 0.6849 0.00%
2019-12-20 0 0.910 0.910 0.940 0.910 0.940 230,000 211,920 0.9214 0.686 0.686 0.708 0.686 0.708 305,154 0.6945 -3.19%
2019-12-19 0 0.940 0.910 0.940 0.910 0.950 246,000 228,000 0.9268 0.708 0.686 0.708 0.686 0.716 326,382 0.6986 -1.05%
2019-12-18 0 0.950 0.950 0.960 0.930 0.990 904,000 877,040 0.9702 0.716 0.716 0.724 0.701 0.746 1,199,389 0.7312 0.00%
2019-12-17 0 0.950 0.950 0.960 0.950 0.980 458,000 440,320 0.9614 0.716 0.716 0.724 0.716 0.739 607,655 0.7246 2.15%
2019-12-16 0 0.930 0.930 0.950 0.910 0.940 274,000 253,640 0.9257 0.701 0.701 0.716 0.686 0.708 363,532 0.6977 0.00%
2019-12-13 0 0.930 0.920 0.940 0.900 0.950 414,000 384,080 0.9277 0.701 0.693 0.708 0.678 0.716 549,278 0.6992 2.20%
2019-12-12 0 0.910 0.910 0.920 0.900 0.960 198,000 179,260 0.9054 0.686 0.686 0.693 0.678 0.724 262,698 0.6824 1.11%
2019-12-11 0 0.900 0.900 0.930 0.880 0.930 279,000 252,410 0.9047 0.678 0.678 0.701 0.663 0.701 370,165 0.6819 0.00%
2019-12-10 0 0.900 0.890 0.900 0.890 0.900 138,000 123,780 0.8970 0.678 0.671 0.678 0.671 0.678 183,093 0.6761 1.12%
2019-12-09 0 0.890 0.890 0.910 0.890 0.920 144,000 130,060 0.9032 0.671 0.671 0.686 0.671 0.693 191,053 0.6808 -3.26%
2019-12-06 0 0.920 0.910 0.930 0.920 0.960 58,000 53,960 0.9303 0.693 0.686 0.701 0.693 0.724 76,952 0.7012 -2.13%
2019-12-05 0 0.940 0.930 0.960 0.940 0.990 438,000 422,420 0.9644 0.708 0.701 0.724 0.708 0.746 581,120 0.7269 -2.08%
2019-12-04 0 0.960 0.950 0.960 0.880 1.040 2,792,000 2,766,800 0.9910 0.724 0.716 0.724 0.663 0.784 3,704,307 0.7469 9.09%
2019-12-03 0 0.880 0.880 0.890 0.870 0.880 154,000 134,720 0.8748 0.663 0.663 0.671 0.656 0.663 204,321 0.6594 0.00%
2019-12-02 0 0.880 0.870 0.900 0.870 0.890 202,000 176,940 0.8759 0.663 0.656 0.678 0.656 0.671 268,005 0.6602 0.00%
2019-11-29 0 0.880 0.880 0.890 0.860 0.900 720,000 633,840 0.8803 0.663 0.663 0.671 0.648 0.678 955,265 0.6635 -3.30%
2019-11-28 0 0.910 0.900 0.910 0.900 0.920 468,000 424,060 0.9061 0.686 0.678 0.686 0.678 0.693 620,923 0.6830 0.00%
2019-11-27 0 0.910 0.910 0.920 0.900 0.920 378,000 345,460 0.9139 0.686 0.686 0.693 0.678 0.693 501,514 0.6888 0.00%
2019-11-26 0 0.910 0.910 0.920 0.900 0.930 340,000 310,440 0.9131 0.686 0.686 0.693 0.678 0.701 451,098 0.6882 -1.09%
2019-11-25 0 0.920 0.910 0.920 0.910 0.930 598,000 548,720 0.9176 0.693 0.686 0.693 0.686 0.701 793,401 0.6916 -1.08%
2019-11-22 0 0.930 0.930 0.940 0.930 0.950 318,000 297,500 0.9355 0.701 0.701 0.708 0.701 0.716 421,909 0.7051 -2.11%
2019-11-21 0 0.950 0.950 0.960 0.950 0.970 384,000 366,220 0.9537 0.716 0.716 0.724 0.716 0.731 509,475 0.7188 -2.06%
2019-11-20 0 0.970 0.960 0.970 0.960 0.980 192,000 185,100 0.9641 0.731 0.724 0.731 0.724 0.739 254,737 0.7266 1.04%
2019-11-19 0 0.960 0.960 0.980 0.960 0.980 398,000 384,540 0.9662 0.724 0.724 0.739 0.724 0.739 528,050 0.7282 -1.03%
2019-11-18 0 0.970 0.960 0.980 0.960 0.990 438,000 427,440 0.9759 0.731 0.724 0.739 0.724 0.746 581,120 0.7355 -1.02%
2019-11-15 0 0.980 0.970 0.980 0.960 0.990 770,000 750,020 0.9741 0.739 0.731 0.739 0.724 0.746 1,021,603 0.7342 -1.01%
2019-11-14 0 0.990 0.980 1.000 0.970 0.990 260,000 255,480 0.9826 0.746 0.739 0.754 0.731 0.746 344,957 0.7406 0.00%
2019-11-13 0 0.990 0.980 1.000 0.980 1.020 678,000 672,900 0.9925 0.746 0.739 0.754 0.739 0.769 899,542 0.7480 -2.94%
2019-11-12 0 1.020 1.000 1.020 0.990 1.020 294,000 295,940 1.0066 0.769 0.754 0.769 0.746 0.769 390,067 0.7587 2.00%
2019-11-11 0 1.000 0.990 1.010 0.990 1.020 934,000 934,260 1.0003 0.754 0.746 0.761 0.746 0.769 1,239,192 0.7539 -1.96%
2019-11-08 0 1.020 1.020 1.030 1.010 1.020 266,000 270,300 1.0162 0.769 0.769 0.776 0.761 0.769 352,918 0.7659 -0.97%
2019-11-07 0 1.030 1.020 1.030 1.010 1.030 922,000 938,320 1.0177 0.776 0.769 0.776 0.761 0.776 1,223,271 0.7671 0.00%
2019-11-06 0 1.030 1.030 1.050 1.010 1.070 1,250,000 1,294,600 1.0357 0.776 0.776 0.791 0.761 0.806 1,658,447 0.7806 -0.96%
2019-11-05 0 1.040 1.040 1.050 1.030 1.060 518,000 544,260 1.0507 0.784 0.784 0.791 0.776 0.799 687,260 0.7919 0.00%
2019-11-04 0 1.040 1.040 1.060 0.990 1.120 6,542,000 7,040,980 1.0763 0.784 0.784 0.799 0.746 0.844 8,679,648 0.8112 5.05%
2019-11-01 0 0.990 0.990 1.010 0.980 1.010 348,000 347,820 0.9995 0.746 0.746 0.761 0.739 0.761 461,712 0.7533 0.00%
2019-10-31 0 0.990 0.990 1.000 0.990 1.010 366,000 364,520 0.9960 0.746 0.746 0.754 0.746 0.761 485,593 0.7507 -1.00%
2019-10-30 0 1.000 1.000 1.030 0.990 1.040 472,000 474,280 1.0048 0.754 0.754 0.776 0.746 0.784 626,230 0.7574 0.00%
2019-10-29 0 1.000 1.000 1.010 1.000 1.010 306,000 307,840 1.0060 0.754 0.754 0.761 0.754 0.761 405,988 0.7582 0.00%
2019-10-28 0 1.000 1.000 1.010 0.990 1.020 838,000 837,840 0.9998 0.754 0.754 0.761 0.746 0.769 1,111,823 0.7536 -0.99%
2019-10-25 0 1.010 1.010 1.020 0.980 1.010 580,000 578,860 0.9980 0.761 0.761 0.769 0.739 0.761 769,519 0.7522 1.00%
2019-10-24 0 1.000 1.000 1.020 0.990 1.020 380,000 380,560 1.0015 0.754 0.754 0.769 0.746 0.769 504,168 0.7548 -0.99%
2019-10-23 0 1.010 1.000 1.010 1.000 1.020 740,000 742,600 1.0035 0.761 0.754 0.761 0.754 0.769 981,801 0.7564 -0.98%
2019-10-22 0 1.020 1.010 1.020 0.980 1.060 2,416,000 2,451,160 1.0146 0.769 0.761 0.769 0.739 0.799 3,205,446 0.7647 -3.77%
2019-10-21 0 1.060 1.060 1.070 1.030 1.100 810,000 857,180 1.0582 0.799 0.799 0.806 0.776 0.829 1,074,674 0.7976 0.95%
2019-10-18 0 1.050 1.040 1.060 1.030 1.050 1,144,000 1,188,160 1.0386 0.791 0.784 0.799 0.776 0.791 1,517,811 0.7828 -0.94%
2019-10-17 0 1.060 1.060 1.070 1.050 1.070 590,000 625,040 1.0594 0.799 0.799 0.806 0.791 0.806 782,787 0.7985 0.00%
2019-10-16 0 1.060 1.050 1.060 1.050 1.080 1,030,000 1,099,380 1.0674 0.799 0.791 0.799 0.791 0.814 1,366,560 0.8045 -1.85%
2019-10-15 0 1.080 1.080 1.090 1.080 1.130 812,000 886,920 1.0923 0.814 0.814 0.822 0.814 0.852 1,077,327 0.8233 -1.82%
2019-10-14 0 1.100 1.090 1.100 1.090 1.160 3,862,000 4,346,120 1.1254 0.829 0.822 0.829 0.822 0.874 5,123,938 0.8482 0.92%
2019-10-11 0 1.090 1.080 1.110 1.070 1.110 1,414,000 1,550,520 1.0965 0.822 0.814 0.837 0.806 0.837 1,876,035 0.8265 0.93%
2019-10-10 0 1.080 1.080 1.090 1.040 1.090 1,864,000 1,975,160 1.0596 0.814 0.814 0.822 0.784 0.822 2,473,076 0.7987 1.89%
2019-10-09 0 1.060 1.050 1.060 1.060 1.150 2,594,000 2,829,980 1.0910 0.799 0.791 0.799 0.799 0.867 3,441,609 0.8223 1.92%
2019-10-08 0 1.040 1.040 1.060 1.030 1.090 1,142,000 1,205,300 1.0554 0.784 0.784 0.799 0.776 0.822 1,515,157 0.7955 -4.59%
2019-10-04 0 1.090 1.080 1.100 1.010 1.170 6,396,000 7,092,500 1.1089 0.822 0.814 0.829 0.761 0.882 8,485,942 0.8358 6.86%
2019-10-03 0 1.020 1.010 1.020 0.990 1.040 1,144,000 1,157,300 1.0116 0.769 0.761 0.769 0.746 0.784 1,517,811 0.7625 -2.86%
2019-10-02 0 1.050 1.030 1.050 1.000 1.070 398,000 409,100 1.0279 0.791 0.776 0.791 0.754 0.806 528,050 0.7747 1.94%
2019-09-30 0 1.030 1.020 1.040 1.000 1.060 814,000 834,460 1.0251 0.776 0.769 0.784 0.754 0.799 1,079,981 0.7727 -1.90%
2019-09-27 0 1.050 1.050 1.060 1.040 1.070 272,000 285,920 1.0512 0.791 0.791 0.799 0.784 0.806 360,878 0.7923 -1.87%
2019-09-26 0 1.070 1.060 1.080 1.050 1.100 1,276,000 1,372,160 1.0754 0.806 0.799 0.814 0.791 0.829 1,692,943 0.8105 2.88%
2019-09-25 0 1.040 1.040 1.050 1.040 1.080 710,000 748,220 1.0538 0.784 0.784 0.791 0.784 0.814 941,998 0.7943 -3.70%
2019-09-24 0 1.080 1.070 1.080 1.050 1.110 1,422,000 1,536,640 1.0806 0.814 0.806 0.814 0.791 0.837 1,886,649 0.8145 -3.57%
2019-09-23 0 1.120 1.100 1.110 1.100 1.200 2,820,000 3,220,200 1.1419 0.844 0.829 0.837 0.829 0.904 3,741,456 0.8607 -6.67%
2019-09-20 0 1.200 1.200 1.210 1.200 1.230 886,000 1,078,560 1.2173 0.904 0.904 0.912 0.904 0.927 1,175,507 0.9175 -1.64%
2019-09-19 0 1.220 1.230 1.240 1.210 1.250 2,278,000 2,802,480 1.2302 0.920 0.927 0.935 0.912 0.942 3,022,354 0.9273 -1.61%
2019-09-18 0 1.240 1.230 1.240 1.210 1.300 6,574,000 8,247,060 1.2545 0.935 0.927 0.935 0.912 0.980 8,722,104 0.9455 1.64%
2019-09-17 0 1.220 1.210 1.230 1.220 1.250 892,000 1,093,000 1.2253 0.920 0.912 0.927 0.920 0.942 1,183,468 0.9236 -1.61%
2019-09-16 0 1.240 1.240 1.250 1.230 1.270 1,044,000 1,293,280 1.2388 0.935 0.935 0.942 0.927 0.957 1,385,135 0.9337 -1.59%
2019-09-13 0 1.260 1.260 1.270 1.230 1.290 1,154,000 1,460,880 1.2659 0.950 0.950 0.957 0.927 0.972 1,531,078 0.9542 0.00%
2019-09-12 0 1.260 1.260 1.270 1.230 1.310 3,276,000 4,112,740 1.2554 0.950 0.950 0.957 0.927 0.987 4,346,458 0.9462 -2.33%
2019-09-11 0 1.290 1.280 1.290 1.200 1.370 11,850,000 15,505,620 1.3085 0.972 0.965 0.972 0.904 1.033 15,722,077 0.9862 3.20%
2019-09-10 0 1.250 1.240 1.250 1.230 1.300 3,794,000 4,783,620 1.2608 0.942 0.935 0.942 0.927 0.980 5,033,718 0.9503 -0.79%
2019-09-09 0 1.260 1.260 1.270 1.250 1.360 3,350,000 4,279,020 1.2773 0.950 0.950 0.957 0.942 1.025 4,444,638 0.9627 -3.08%
2019-09-06 0 1.300 1.300 1.310 1.250 1.370 4,514,000 5,892,080 1.3053 0.980 0.980 0.987 0.942 1.033 5,988,984 0.9838 2.36%
2019-09-05 0 1.270 1.270 1.280 1.230 1.310 2,900,000 3,669,540 1.2654 0.957 0.957 0.965 0.927 0.987 3,847,597 0.9537 0.00%
2019-09-04 0 1.270 1.260 1.270 1.230 1.320 3,486,000 4,428,740 1.2704 0.957 0.950 0.957 0.927 0.995 4,625,077 0.9575 -1.55%
2019-09-03 0 1.290 1.280 1.290 1.220 1.450 8,750,000 11,684,640 1.3354 0.972 0.965 0.972 0.920 1.093 11,609,129 1.0065 4.88%
2019-09-02 0 1.230 1.220 1.230 1.150 1.310 4,596,000 5,635,220 1.2261 0.927 0.920 0.927 0.867 0.987 6,097,778 0.9241 -3.15%
2019-08-30 0 1.270 1.260 1.280 1.250 1.450 6,360,000 8,701,120 1.3681 0.957 0.950 0.965 0.942 1.093 8,438,178 1.0312 -4.51%
2019-08-29 0 1.330 1.320 1.330 1.320 1.480 8,748,000 12,021,040 1.3741 1.002 0.995 1.002 0.995 1.116 11,606,475 1.0357 -9.52%
2019-08-28 0 1.470 1.460 1.470 1.350 1.670 17,404,000 27,022,600 1.5527 1.108 1.100 1.108 1.018 1.259 23,090,889 1.1703 4.26%
2019-08-27 0 1.410 1.410 1.420 1.400 1.650 6,860,000 10,256,360 1.4951 1.063 1.063 1.070 1.055 1.244 9,101,557 1.1269 -12.42%
2019-08-26 0 1.610 1.590 1.600 1.220 1.950 40,868,000 69,566,960 1.7022 1.213 1.198 1.206 0.920 1.470 54,221,929 1.2830 -3.59%
2019-08-23 0 1.670 1.660 1.670 0.910 1.980 84,544,000 133,453,700 1.5785 1.259 1.251 1.259 0.686 1.492 112,169,394 1.1898 83.52%
2019-08-22 0 0.910 0.900 0.910 0.900 0.930 1,628,000 1,475,600 0.9064 0.686 0.678 0.686 0.678 0.701 2,159,961 0.6832 -2.15%
2019-08-21 0 0.930 0.920 0.940 0.910 0.940 458,000 424,140 0.9261 0.701 0.693 0.708 0.686 0.708 607,655 0.6980 -1.06%
2019-08-20 0 0.940 0.940 0.960 0.940 0.960 256,000 242,340 0.9466 0.708 0.708 0.724 0.708 0.724 339,650 0.7135 -1.05%
2019-08-19 0 0.950 0.940 0.960 0.920 0.970 396,000 373,500 0.9432 0.716 0.708 0.724 0.693 0.731 525,396 0.7109 2.15%
2019-08-16 0 0.930 0.930 0.950 0.930 0.970 368,000 350,760 0.9532 0.701 0.701 0.716 0.701 0.731 488,247 0.7184 -4.12%
2019-08-15 0 0.970 0.940 0.970 0.920 1.040 1,526,000 1,475,840 0.9671 0.731 0.708 0.731 0.693 0.784 2,024,632 0.7289 0.00%
2019-08-14 0 0.970 0.950 0.980 0.960 1.020 1,158,000 1,138,320 0.9830 0.731 0.716 0.739 0.724 0.769 1,536,385 0.7409 0.00%
2019-08-13 0 0.970 0.960 0.970 0.970 1.000 1,202,000 1,178,000 0.9800 0.731 0.724 0.731 0.731 0.754 1,594,763 0.7387 -3.96%
2019-08-12 0 1.010 1.000 1.010 0.970 1.020 730,000 730,060 1.0001 0.761 0.754 0.761 0.731 0.769 968,533 0.7538 1.00%
2019-08-09 0 1.000 1.000 1.030 1.000 1.040 594,000 598,540 1.0076 0.754 0.754 0.776 0.754 0.784 788,094 0.7595 -1.96%
2019-08-08 0 1.020 1.010 1.020 1.010 1.090 602,000 625,340 1.0388 0.769 0.761 0.769 0.761 0.822 798,708 0.7829 -3.77%
2019-08-07 0 1.060 1.040 1.060 1.030 1.070 792,000 830,840 1.0490 0.799 0.784 0.799 0.776 0.806 1,050,792 0.7907 2.91%
2019-08-06 0 1.030 1.020 1.030 0.970 1.070 3,478,000 3,496,140 1.0052 0.776 0.769 0.776 0.731 0.806 4,614,463 0.7576 -6.36%
2019-08-05 0 1.100 1.090 1.100 1.080 1.150 1,758,000 1,933,540 1.0999 0.829 0.822 0.829 0.814 0.867 2,332,440 0.8290 -7.56%
2019-08-02 0 1.190 1.190 1.200 1.160 1.260 1,810,000 2,196,880 1.2137 0.897 0.897 0.904 0.874 0.950 2,401,431 0.9148 -7.03%
2019-08-01 0 1.280 1.280 1.290 1.220 1.400 4,882,000 6,509,680 1.3334 0.965 0.965 0.972 0.920 1.055 6,477,231 1.0050 2.40%
2019-07-31 0 1.250 1.240 1.260 1.220 1.290 464,000 578,040 1.2458 0.942 0.935 0.950 0.920 0.972 615,616 0.9390 0.00%
2019-07-30 0 1.250 1.250 1.260 1.230 1.310 1,386,000 1,764,720 1.2732 0.942 0.942 0.950 0.927 0.987 1,838,886 0.9597 2.46%
2019-07-29 0 1.220 1.220 1.230 1.210 1.300 2,426,000 3,021,100 1.2453 0.920 0.920 0.927 0.912 0.980 3,218,714 0.9386 -7.58%
2019-07-26 0 1.320 1.310 1.320 1.310 1.330 734,000 965,060 1.3148 0.995 0.987 0.995 0.987 1.002 973,840 0.9910 -0.75%
2019-07-25 0 1.330 1.320 1.330 1.320 1.360 1,678,000 2,236,380 1.3328 1.002 0.995 1.002 0.995 1.025 2,226,299 1.0045 -2.21%
2019-07-24 0 1.360 1.350 1.360 1.350 1.400 1,062,000 1,455,360 1.3704 1.025 1.018 1.025 1.018 1.055 1,409,017 1.0329 0.00%
2019-07-23 0 1.360 1.360 1.370 1.340 1.400 1,286,000 1,746,640 1.3582 1.025 1.025 1.033 1.010 1.055 1,706,210 1.0237 -2.16%
2019-07-22 0 1.390 1.370 1.390 1.360 1.410 1,088,000 1,505,300 1.3835 1.048 1.033 1.048 1.025 1.063 1,443,512 1.0428 -1.42%
2019-07-19 0 1.410 1.410 1.420 1.400 1.440 856,000 1,215,100 1.4195 1.063 1.063 1.070 1.055 1.085 1,135,705 1.0699 0.00%
2019-07-18 0 1.410 1.410 1.420 1.390 1.480 3,166,000 4,507,960 1.4239 1.063 1.063 1.070 1.048 1.116 4,200,515 1.0732 -5.37%
2019-07-17 0 1.490 1.480 1.490 1.440 1.580 5,424,000 8,106,700 1.4946 1.123 1.116 1.123 1.085 1.191 7,196,333 1.1265 -2.61%
2019-07-16 0 1.530 1.530 1.540 1.360 1.630 12,072,000 18,564,400 1.5378 1.153 1.153 1.161 1.025 1.229 16,016,618 1.1591 9.29%
2019-07-15 0 1.400 1.400 1.410 1.310 1.400 2,732,000 3,689,700 1.3505 1.055 1.055 1.063 0.987 1.055 3,624,702 1.0179 1.45%
2019-07-12 0 1.380 1.370 1.380 1.360 1.430 2,314,000 3,194,820 1.3806 1.040 1.033 1.040 1.025 1.078 3,070,117 1.0406 -2.82%
2019-07-11 0 1.420 1.400 1.410 1.340 1.470 4,632,000 6,502,460 1.4038 1.070 1.055 1.063 1.010 1.108 6,145,541 1.0581 2.90%
2019-07-10 0 1.380 1.370 1.380 1.340 1.480 2,848,000 3,993,700 1.4023 1.040 1.033 1.040 1.010 1.116 3,778,606 1.0569 -1.43%
2019-07-09 0 1.400 1.400 1.420 1.370 1.500 9,228,000 13,023,400 1.4113 1.055 1.055 1.070 1.033 1.131 12,243,319 1.0637 -6.67%
2019-07-08 0 1.500 1.500 1.510 1.480 1.620 3,446,000 5,236,780 1.5197 1.131 1.131 1.138 1.116 1.221 4,572,007 1.1454 -4.46%
2019-07-05 0 1.570 1.570 1.580 1.520 1.660 4,294,000 6,862,760 1.5982 1.183 1.183 1.191 1.146 1.251 5,697,097 1.2046 -0.63%
2019-07-04 0 1.580 1.570 1.580 1.560 1.650 5,920,000 9,436,140 1.5939 1.191 1.183 1.191 1.176 1.244 7,854,405 1.2014 -3.07%
2019-07-03 0 1.630 1.640 1.650 1.620 1.730 10,554,000 17,338,200 1.6428 1.229 1.236 1.244 1.221 1.304 14,002,600 1.2382 -3.55%
2019-07-02 0 1.690 1.680 1.690 1.630 1.830 12,906,000 21,866,480 1.6943 1.274 1.266 1.274 1.229 1.379 17,123,134 1.2770 -1.74%
2019-06-28 0 1.720 1.720 1.730 1.710 1.990 16,152,250 29,393,752 1.8198 1.296 1.296 1.304 1.289 1.500 21,430,120 1.3716 -8.99%
2019-06-27 0 1.890 1.880 1.890 1.590 1.980 54,642,250 101,260,520 1.8532 1.425 1.417 1.425 1.198 1.492 72,497,020 1.3968 16.67%
2019-06-26 0 1.620 1.600 1.610 1.570 1.720 10,332,000 16,796,940 1.6257 1.221 1.206 1.213 1.183 1.296 13,708,059 1.2253 -5.81%
2019-06-25 0 1.720 1.720 1.730 1.660 1.860 16,162,000 28,458,260 1.7608 1.296 1.296 1.304 1.251 1.402 21,443,056 1.3272 -0.58%
2019-06-24 0 1.730 1.730 1.740 1.700 2.280 25,722,000 51,383,280 1.9976 1.304 1.304 1.311 1.281 1.718 34,126,859 1.5057 -14.36%
2019-06-21 0 2.020 1.990 2.000 1.980 3.270 30,174,000 69,530,600 2.3043 1.523 1.500 1.507 1.492 2.465 40,033,584 1.7368 -33.77%
2019-06-20 0 3.050 3.070 3.090 2.980 5.500 33,014,197 132,916,128 4.0260 2.299 2.314 2.329 2.246 4.145 43,801,837 3.0345 -23.75%
2019-06-19 0 4.000 4.030 4.060 1.560 5.510 55,898,197 162,821,746 2.9128 3.015 3.037 3.060 1.176 4.153 74,163,357 2.1954

Webb-site Database - Powered By Linux Group

Back to top