AM Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01849  2019-06-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2024-09-23 0 0.050 0.035 0.054 - - 0 0 - 0.050 0.035 0.054 - - 0 - 0.00%
2024-09-20 0 0.050 0.038 0.050 - - 0 0 - 0.050 0.038 0.050 - - 0 - 0.00%
2024-09-19 0 0.050 0.041 0.050 - - 0 0 - 0.050 0.041 0.050 - - 0 - -3.85%
2024-09-17 0 0.052 0.024 0.054 - - 0 0 - 0.052 0.024 0.054 - - 0 - 0.00%
2024-09-16 0 0.052 0.040 0.053 0.052 0.052 15,000 780 0.0520 0.052 0.040 0.053 0.052 0.052 15,000 0.0520 -1.89%
2024-09-13 0 0.053 0.048 0.053 - - 0 0 - 0.053 0.048 0.053 - - 0 - -1.85%
2024-09-12 0 0.054 0.048 0.054 - - 0 0 - 0.054 0.048 0.054 - - 0 - 0.00%
2024-09-11 0 0.054 0.048 0.054 - - 0 0 - 0.054 0.048 0.054 - - 0 - 0.00%
2024-09-10 0 0.054 0.048 0.054 - - 0 0 - 0.054 0.048 0.054 - - 0 - 0.00%
2024-09-09 0 0.054 0.048 0.054 0.048 0.055 105,000 5,165 0.0492 0.054 0.048 0.054 0.048 0.055 105,000 0.0492 -3.57%
2024-09-05 0 0.056 0.055 0.056 0.055 0.056 30,000 1,665 0.0555 0.056 0.055 0.056 0.055 0.056 30,000 0.0555 0.00%
2024-09-04 0 0.056 0.056 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
2024-09-03 0 0.056 0.056 0.064 0.056 0.056 5,000 280 0.0560 0.056 0.056 0.064 0.056 0.056 5,000 0.0560 -6.67%
2024-09-02 0 0.060 0.059 0.060 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
2024-08-30 0 0.060 0.060 0.062 0.060 0.060 190,000 11,400 0.0600 0.060 0.060 0.062 0.060 0.060 190,000 0.0600 -1.64%
2024-08-29 0 0.061 0.061 0.062 0.060 0.060 200,000 12,000 0.0600 0.061 0.061 0.062 0.060 0.060 200,000 0.0600 -1.61%
2024-08-28 0 0.062 0.060 0.065 0.062 0.062 5,000 310 0.0620 0.062 0.060 0.065 0.062 0.062 5,000 0.0620 3.33%
2024-08-27 0 0.060 0.060 0.061 0.060 0.061 230,000 13,830 0.0601 0.060 0.060 0.061 0.060 0.061 230,000 0.0601 0.00%
2024-08-26 0 0.060 0.060 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2024-08-23 0 0.060 0.060 - 0.060 0.060 40,000 2,400 0.0600 0.060 0.060 - 0.060 0.060 40,000 0.0600 0.00%
2024-08-22 0 0.060 0.060 0.070 - - 0 0 - 0.060 0.060 0.070 - - 0 - 0.00%
2024-08-21 0 0.060 0.060 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2024-08-20 0 0.060 0.060 0.061 0.060 0.060 10,000 600 0.0600 0.060 0.060 0.061 0.060 0.060 10,000 0.0600 0.00%
2024-08-19 0 0.060 0.060 - 0.060 0.060 35,000 2,100 0.0600 0.060 0.060 - 0.060 0.060 35,000 0.0600 0.00%
2024-08-16 0 0.060 0.060 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2024-08-15 0 0.060 0.060 0.068 - - 0 0 - 0.060 0.060 0.068 - - 0 - 0.00%
2024-08-14 0 0.060 0.060 - 0.060 0.060 100,000 6,000 0.0600 0.060 0.060 - 0.060 0.060 100,000 0.0600 -1.64%
2024-08-13 0 0.061 0.060 0.080 - - 0 0 - 0.061 0.060 0.080 - - 0 - 0.00%
2024-08-12 0 0.061 0.060 0.061 - - 0 0 - 0.061 0.060 0.061 - - 0 - 0.00%
2024-08-09 0 0.061 0.060 0.081 - - 0 0 - 0.061 0.060 0.081 - - 0 - 0.00%
2024-08-08 0 0.061 0.060 0.078 0.060 0.060 20,000 1,200 0.0600 0.061 0.060 0.078 0.060 0.060 20,000 0.0600 -10.29%
2024-08-07 0 0.068 0.060 0.068 - - 0 0 - 0.068 0.060 0.068 - - 0 - -2.86%
2024-08-06 0 0.070 0.060 0.070 - - 0 0 - 0.070 0.060 0.070 - - 0 - 0.00%
2024-08-05 0 0.070 0.061 0.070 0.073 0.075 45,000 3,335 0.0741 0.070 0.061 0.070 0.073 0.075 45,000 0.0741 16.67%
2024-08-02 0 0.060 0.060 0.067 0.060 0.060 75,000 4,500 0.0600 0.060 0.060 0.067 0.060 0.060 75,000 0.0600 0.00%
2024-08-01 0 0.060 0.060 0.061 0.060 0.061 100,000 6,035 0.0604 0.060 0.060 0.061 0.060 0.061 100,000 0.0604 -6.25%
2024-07-31 0 0.064 0.060 0.064 - - 0 0 - 0.064 0.060 0.064 - - 0 - -5.88%
2024-07-30 0 0.068 0.060 0.068 - - 0 0 - 0.068 0.060 0.068 - - 0 - -1.45%
2024-07-29 0 0.069 0.061 0.080 - - 0 0 - 0.069 0.061 0.080 - - 0 - 0.00%
2024-07-26 0 0.069 0.060 0.069 - - 0 0 - 0.069 0.060 0.069 - - 0 - -1.43%
2024-07-25 0 0.070 0.060 0.084 0.069 0.071 135,000 9,345 0.0692 0.070 0.060 0.084 0.069 0.071 135,000 0.0692 -13.58%
2024-07-24 0 0.081 0.060 0.081 - - 0 0 - 0.081 0.060 0.081 - - 0 - 0.00%
2024-07-23 0 0.081 0.062 0.093 - - 0 0 - 0.081 0.062 0.093 - - 0 - 0.00%
2024-07-22 0 0.081 0.066 0.081 0.076 0.084 35,000 2,725 0.0779 0.081 0.066 0.081 0.076 0.084 35,000 0.0779 -2.41%
2024-07-19 0 0.083 0.081 0.088 0.076 0.083 595,000 47,110 0.0792 0.083 0.081 0.088 0.076 0.083 595,000 0.0792 3.75%
2024-07-18 0 0.080 0.077 0.080 0.063 0.080 1,165,000 85,375 0.0733 0.080 0.077 0.080 0.063 0.080 1,165,000 0.0733 31.15%
2024-07-17 0 0.061 0.059 0.063 0.048 0.061 1,950,000 113,315 0.0581 0.061 0.059 0.063 0.048 0.061 1,950,000 0.0581 27.08%
2024-07-16 0 0.048 0.048 0.054 - - 0 0 - 0.048 0.048 0.054 - - 0 - 0.00%
2024-07-15 0 0.048 0.043 0.055 - - 0 0 - 0.048 0.043 0.055 - - 0 - 0.00%
2024-07-12 0 0.048 0.046 0.052 0.046 0.060 525,000 28,065 0.0535 0.048 0.046 0.052 0.046 0.060 525,000 0.0535 -9.43%
2024-07-11 0 0.053 0.050 0.053 0.053 0.053 10,000 530 0.0530 0.053 0.050 0.053 0.053 0.053 10,000 0.0530 -3.64%
2024-07-10 0 0.055 0.053 0.056 0.055 0.069 1,220,000 74,815 0.0613 0.055 0.053 0.056 0.055 0.069 1,220,000 0.0613 -1.79%
2024-07-09 0 0.056 0.054 0.056 0.051 0.064 1,150,000 65,220 0.0567 0.056 0.054 0.056 0.051 0.064 1,150,000 0.0567 -1.75%
2024-07-08 0 0.057 0.052 0.057 0.048 0.058 540,000 28,910 0.0535 0.057 0.052 0.057 0.048 0.058 540,000 0.0535 16.33%
2024-07-05 0 0.049 0.046 0.056 - - 0 0 - 0.049 0.046 0.056 - - 0 - 0.00%
2024-07-04 0 0.049 0.047 0.054 0.049 0.049 30,000 1,470 0.0490 0.049 0.047 0.054 0.049 0.049 30,000 0.0490 -2.00%
2024-07-03 0 0.050 0.046 0.050 0.053 0.053 20,000 1,060 0.0530 0.050 0.046 0.050 0.053 0.053 20,000 0.0530 0.00%
2024-07-02 0 0.050 0.050 0.061 0.045 0.060 1,795,000 93,300 0.0520 0.050 0.050 0.061 0.045 0.060 1,795,000 0.0520 11.11%
2024-06-28 0 0.045 0.041 0.045 0.045 0.046 70,000 3,195 0.0456 0.045 0.041 0.045 0.045 0.046 70,000 0.0456 0.00%
2024-06-27 0 0.045 0.045 0.047 0.044 0.062 1,550,000 74,705 0.0482 0.045 0.045 0.047 0.044 0.062 1,550,000 0.0482 -22.41%
2024-06-26 0 0.058 0.056 0.058 0.058 0.061 275,000 16,140 0.0587 0.058 0.056 0.058 0.058 0.061 275,000 0.0587 -6.45%
2024-06-25 0 0.062 0.056 0.065 - - 0 0 - 0.062 0.056 0.065 - - 0 - 0.00%
2024-06-24 0 0.062 0.061 0.063 0.062 0.069 530,000 34,020 0.0642 0.062 0.061 0.063 0.062 0.069 530,000 0.0642 -8.82%
2024-06-21 0 0.068 0.064 0.068 0.064 0.068 160,000 10,425 0.0652 0.068 0.064 0.068 0.064 0.068 160,000 0.0652 -2.86%
2024-06-20 0 0.070 0.065 0.070 0.071 0.071 135,000 9,585 0.0710 0.070 0.065 0.070 0.071 0.071 135,000 0.0710 0.00%
2024-06-19 0 0.070 0.064 0.070 0.065 0.070 470,000 32,095 0.0683 0.070 0.064 0.070 0.065 0.070 470,000 0.0683 0.00%
2024-06-18 0 0.070 0.063 0.070 0.067 0.070 305,000 20,720 0.0679 0.070 0.063 0.070 0.067 0.070 305,000 0.0679 4.48%
2024-06-17 0 0.067 0.064 0.068 0.063 0.067 1,050,000 68,290 0.0650 0.067 0.064 0.068 0.063 0.067 1,050,000 0.0650 -2.90%
2024-06-14 0 0.069 0.062 0.069 0.068 0.070 790,000 54,330 0.0688 0.069 0.062 0.069 0.068 0.070 790,000 0.0688 -2.82%
2024-06-13 0 0.071 0.068 0.071 - - 0 0 - 0.071 0.068 0.071 - - 0 - 0.00%
2024-06-12 0 0.071 0.070 0.071 0.071 0.071 25,000 1,775 0.0710 0.071 0.070 0.071 0.071 0.071 25,000 0.0710 -2.74%
2024-06-11 0 0.073 0.068 0.073 0.075 0.077 270,000 20,365 0.0754 0.073 0.068 0.073 0.075 0.077 270,000 0.0754 4.29%
2024-06-07 0 0.070 0.070 0.072 0.070 0.071 430,000 30,175 0.0702 0.070 0.070 0.072 0.070 0.071 430,000 0.0702 -2.78%
2024-06-06 0 0.072 0.071 0.072 0.072 0.072 20,000 1,440 0.0720 0.072 0.071 0.072 0.072 0.072 20,000 0.0720 -1.37%
2024-06-05 0 0.073 0.073 0.075 0.073 0.073 5,000 365 0.0730 0.073 0.073 0.075 0.073 0.073 5,000 0.0730 0.00%
2024-06-04 0 0.073 0.071 0.076 - - 0 0 - 0.073 0.071 0.076 - - 0 - 0.00%
2024-06-03 0 0.073 0.073 0.077 - - 0 0 - 0.073 0.073 0.077 - - 0 - 0.00%
2024-05-31 0 0.073 0.073 0.076 - - 0 0 - 0.073 0.073 0.076 - - 0 - 0.00%
2024-05-30 0 0.073 0.072 0.076 - - 0 0 - 0.073 0.072 0.076 - - 0 - 0.00%
2024-05-29 0 0.073 0.073 0.075 0.073 0.076 70,000 5,180 0.0740 0.073 0.073 0.075 0.073 0.076 70,000 0.0740 -3.95%
2024-05-28 0 0.076 0.073 0.076 0.076 0.077 75,000 5,755 0.0767 0.076 0.073 0.076 0.076 0.077 75,000 0.0767 -2.56%
2024-05-27 0 0.078 0.076 0.078 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2024-05-24 0 0.078 0.076 0.078 0.074 0.080 115,000 8,710 0.0757 0.078 0.076 0.078 0.074 0.080 115,000 0.0757 0.00%
2024-05-23 0 0.078 0.078 0.082 0.078 0.078 60,000 4,680 0.0780 0.078 0.078 0.082 0.078 0.078 60,000 0.0780 0.00%
2024-05-22 0 0.078 0.078 0.080 0.076 0.086 95,000 7,720 0.0813 0.078 0.078 0.080 0.076 0.086 95,000 0.0813 -1.27%
2024-05-21 0 0.079 0.078 0.080 0.079 0.080 160,000 12,670 0.0792 0.079 0.078 0.080 0.079 0.080 160,000 0.0792 -1.25%
2024-05-20 0 0.080 0.076 0.080 0.080 0.080 115,000 9,200 0.0800 0.080 0.076 0.080 0.080 0.080 115,000 0.0800 -2.44%
2024-05-17 0 0.082 0.080 0.083 0.082 0.082 45,000 3,690 0.0820 0.082 0.080 0.083 0.082 0.082 45,000 0.0820 -1.20%
2024-05-16 0 0.083 0.080 0.083 0.080 0.085 1,340,000 110,200 0.0822 0.083 0.080 0.083 0.080 0.085 1,340,000 0.0822 -11.70%
2024-05-14 0 0.094 0.076 0.094 0.084 0.094 280,000 24,325 0.0869 0.094 0.076 0.094 0.084 0.094 280,000 0.0869 3.30%
2024-05-13 0 0.091 0.080 0.091 - - 0 0 - 0.091 0.080 0.091 - - 0 - -2.15%
2024-05-10 0 0.093 0.080 0.093 0.086 0.093 25,000 2,185 0.0874 0.093 0.080 0.093 0.086 0.093 25,000 0.0874 8.14%
2024-05-09 0 0.086 0.080 0.086 0.084 0.086 45,000 3,830 0.0851 0.086 0.080 0.086 0.084 0.086 45,000 0.0851 -4.44%
2024-05-08 0 0.090 0.080 0.090 0.088 0.090 35,000 3,090 0.0883 0.090 0.080 0.090 0.088 0.090 35,000 0.0883 0.00%
2024-05-07 0 0.090 0.079 0.092 0.088 0.090 50,000 4,460 0.0892 0.090 0.079 0.092 0.088 0.090 50,000 0.0892 0.00%
2024-05-06 0 0.090 0.080 0.090 0.082 0.090 170,000 13,980 0.0822 0.090 0.080 0.090 0.082 0.090 170,000 0.0822 -4.26%
2024-05-03 0 0.094 0.080 0.094 - - 0 0 - 0.094 0.080 0.094 - - 0 - 0.00%
2024-05-02 0 0.094 0.074 0.094 0.078 0.095 135,000 10,935 0.0810 0.094 0.074 0.094 0.078 0.095 135,000 0.0810 11.90%
2024-04-30 0 0.084 0.073 0.084 0.084 0.084 10,000 825 0.0825 0.084 0.073 0.084 0.084 0.084 10,000 0.0825 2.44%
2024-04-29 0 0.082 0.073 0.082 - - 0 0 - 0.082 0.073 0.082 - - 0 - 0.00%
2024-04-26 0 0.082 0.075 0.084 0.079 0.082 155,000 12,360 0.0797 0.082 0.075 0.084 0.079 0.082 155,000 0.0797 0.00%
2024-04-25 0 0.082 0.073 0.084 0.068 0.087 1,250,000 91,680 0.0733 0.082 0.073 0.084 0.068 0.087 1,250,000 0.0733 -4.65%
2024-04-24 0 0.086 0.081 0.095 - - 0 0 - 0.086 0.081 0.095 - - 0 - 0.00%
2024-04-23 0 0.086 0.079 0.089 0.086 0.086 130,000 11,180 0.0860 0.086 0.079 0.089 0.086 0.086 130,000 0.0860 -3.37%
2024-04-22 0 0.089 0.077 0.089 0.077 0.089 380,000 30,080 0.0792 0.089 0.077 0.089 0.077 0.089 380,000 0.0792 4.71%
2024-04-19 0 0.085 0.077 0.085 0.078 0.085 225,000 17,985 0.0799 0.085 0.077 0.085 0.078 0.085 225,000 0.0799 -5.56%
2024-04-18 0 0.090 0.080 0.094 - - 0 0 - 0.090 0.080 0.094 - - 0 - 4.65%
2024-04-17 0 0.086 0.080 0.086 0.080 0.086 55,000 4,470 0.0813 0.086 0.080 0.086 0.080 0.086 55,000 0.0813 1.18%
2024-04-16 0 0.085 0.080 0.085 0.080 0.085 175,000 14,180 0.0810 0.085 0.080 0.085 0.080 0.085 175,000 0.0810 -6.59%
2024-04-15 0 0.091 0.081 0.094 - - 0 0 - 0.091 0.081 0.094 - - 0 - 2.25%
2024-04-12 0 0.089 0.078 0.093 0.078 0.092 375,000 29,995 0.0800 0.089 0.078 0.093 0.078 0.092 375,000 0.0800 0.00%
2024-04-11 0 0.089 0.082 0.093 0.089 0.089 95,000 8,455 0.0890 0.089 0.082 0.093 0.089 0.089 95,000 0.0890 -1.11%
2024-04-10 0 0.090 0.081 0.096 - - 10,000 870 0.0870 0.090 0.081 0.096 - - 10,000 0.0870 0.00%
2024-04-09 0 0.090 0.090 0.096 0.078 0.086 170,000 13,620 0.0801 0.090 0.090 0.096 0.078 0.086 170,000 0.0801 4.65%
2024-04-08 0 0.086 0.078 0.086 0.086 0.086 15,000 1,290 0.0860 0.086 0.078 0.086 0.086 0.086 15,000 0.0860 0.00%
2024-04-05 0 0.086 0.078 0.086 0.077 0.086 45,000 3,605 0.0801 0.086 0.078 0.086 0.077 0.086 45,000 0.0801 0.00%
2024-04-03 0 0.086 0.080 0.092 - - 0 0 - 0.086 0.080 0.092 - - 0 - 0.00%
2024-04-02 0 0.086 0.080 0.086 0.087 0.087 135,000 11,745 0.0870 0.086 0.080 0.086 0.087 0.087 135,000 0.0870 -3.37%
2024-03-28 0 0.089 0.080 0.095 0.080 0.089 195,000 15,785 0.0809 0.089 0.080 0.095 0.080 0.089 195,000 0.0809 0.00%
2024-03-27 0 0.089 0.081 0.089 0.082 0.089 105,000 8,645 0.0823 0.089 0.081 0.089 0.082 0.089 105,000 0.0823 -2.20%
2024-03-26 0 0.091 0.081 0.092 0.082 0.091 190,000 16,435 0.0865 0.091 0.081 0.092 0.082 0.091 190,000 0.0865 -1.09%
2024-03-25 0 0.092 0.080 0.096 0.080 0.087 190,000 15,445 0.0813 0.092 0.080 0.096 0.080 0.087 190,000 0.0813 4.55%
2024-03-22 0 0.088 0.081 0.090 - - 0 0 - 0.088 0.081 0.090 - - 0 - 0.00%
2024-03-21 0 0.088 0.082 0.091 - - 0 0 - 0.088 0.082 0.091 - - 0 - 0.00%
2024-03-20 0 0.088 0.080 0.095 0.088 0.089 140,000 12,455 0.0890 0.088 0.080 0.095 0.088 0.089 140,000 0.0890 -2.22%
2024-03-19 0 0.090 0.077 0.099 0.078 0.087 285,000 23,375 0.0820 0.090 0.077 0.099 0.078 0.087 285,000 0.0820 0.00%
2024-03-18 0 0.090 0.076 0.096 0.080 0.086 275,000 22,750 0.0827 0.090 0.076 0.096 0.080 0.086 275,000 0.0827 0.00%
2024-03-15 0 0.090 0.077 0.090 0.079 0.090 290,000 24,085 0.0831 0.090 0.077 0.090 0.079 0.090 290,000 0.0831 -3.23%
2024-03-14 0 0.093 0.076 0.094 0.080 0.093 50,000 4,065 0.0813 0.093 0.076 0.094 0.080 0.093 50,000 0.0813 5.68%
2024-03-13 0 0.088 0.074 0.094 0.075 0.078 240,000 18,130 0.0755 0.088 0.074 0.094 0.075 0.078 240,000 0.0755 3.53%
2024-03-12 0 0.085 0.079 0.093 0.078 0.088 260,000 21,770 0.0837 0.085 0.079 0.093 0.078 0.088 260,000 0.0837 0.00%
2024-03-11 0 0.085 0.074 0.096 0.074 0.085 440,000 34,805 0.0791 0.085 0.074 0.096 0.074 0.085 440,000 0.0791 0.00%
2024-03-08 0 0.085 0.073 0.085 0.073 0.085 240,000 17,965 0.0749 0.085 0.073 0.085 0.073 0.085 240,000 0.0749 10.39%
2024-03-07 0 0.077 0.077 0.084 0.077 0.087 215,000 18,185 0.0846 0.077 0.077 0.084 0.077 0.087 215,000 0.0846 -9.41%
2024-03-06 0 0.085 0.073 0.096 - - 0 0 - 0.085 0.073 0.096 - - 0 - 0.00%
2024-03-05 0 0.085 0.073 0.089 0.073 0.074 240,000 17,705 0.0738 0.085 0.073 0.089 0.073 0.074 240,000 0.0738 10.39%
2024-03-04 0 0.077 0.073 0.077 0.078 0.078 60,000 4,680 0.0780 0.077 0.073 0.077 0.078 0.078 60,000 0.0780 1.32%
2024-03-01 0 0.076 0.066 0.076 - - 0 0 - 0.076 0.066 0.076 - - 0 - -2.56%
2024-02-29 0 0.078 0.074 0.078 0.078 0.078 120,000 9,360 0.0780 0.078 0.074 0.078 0.078 0.078 120,000 0.0780 0.00%
2024-02-28 0 0.078 0.074 0.078 - - 0 0 - 0.078 0.074 0.078 - - 0 - -6.02%
2024-02-27 0 0.083 0.065 0.091 0.073 0.082 430,000 33,165 0.0771 0.083 0.065 0.091 0.073 0.082 430,000 0.0771 0.00%
2024-02-26 0 0.083 0.070 0.090 0.071 0.076 385,000 28,380 0.0737 0.083 0.070 0.090 0.071 0.076 385,000 0.0737 3.75%
2024-02-23 0 0.080 0.079 0.083 0.080 0.080 20,000 1,600 0.0800 0.080 0.079 0.083 0.080 0.080 20,000 0.0800 -3.61%
2024-02-22 0 0.083 0.077 0.090 - - 0 0 - 0.083 0.077 0.090 - - 0 - 0.00%
2024-02-21 0 0.083 0.077 0.084 0.076 0.083 130,000 10,300 0.0792 0.083 0.077 0.084 0.076 0.083 130,000 0.0792 -1.19%
2024-02-20 0 0.084 0.075 0.084 0.081 0.088 370,000 30,490 0.0824 0.084 0.075 0.084 0.081 0.088 370,000 0.0824 0.00%
2024-02-19 0 0.084 0.081 0.084 0.089 0.090 260,000 23,360 0.0898 0.084 0.081 0.084 0.089 0.090 260,000 0.0898 -6.67%
2024-02-16 0 0.090 0.078 0.090 0.092 0.092 35,000 3,220 0.0920 0.090 0.078 0.090 0.092 0.092 35,000 0.0920 20.00%
2024-02-15 0 0.075 0.075 0.094 - - 0 0 - 0.075 0.075 0.094 - - 0 - 1.35%
2024-02-14 0 0.074 0.074 0.096 - - 0 0 - 0.074 0.074 0.096 - - 0 - 0.00%
2024-02-09 0 0.074 0.073 0.098 - - 0 0 - 0.074 0.073 0.098 - - 0 - 0.00%
2024-02-08 0 0.074 0.074 0.097 - - 0 0 - 0.074 0.074 0.097 - - 0 - 0.00%
2024-02-07 0 0.074 0.073 0.090 0.074 0.074 495,000 36,265 0.0733 0.074 0.073 0.090 0.074 0.074 495,000 0.0733 -2.63%
2024-02-06 0 0.076 0.075 0.085 - - 0 0 - 0.076 0.075 0.085 - - 0 - 0.00%
2024-02-05 0 0.076 0.073 0.097 - - 0 0 - 0.076 0.073 0.097 - - 0 - 0.00%
2024-02-02 0 0.076 0.073 0.098 0.075 0.076 1,150,000 86,500 0.0752 0.076 0.073 0.098 0.075 0.076 1,150,000 0.0752 -6.17%
2024-02-01 0 0.081 0.073 0.097 - - 0 0 - 0.081 0.073 0.097 - - 0 - 0.00%
2024-01-31 0 0.081 0.075 0.098 0.081 0.081 200,000 16,200 0.0810 0.081 0.075 0.098 0.081 0.081 200,000 0.0810 -1.22%
2024-01-30 0 0.082 0.074 0.082 - - 0 0 - 0.082 0.074 0.082 - - 0 - 0.00%
2024-01-29 0 0.082 0.074 0.085 0.082 0.085 230,000 17,690 0.0769 0.082 0.074 0.085 0.082 0.085 230,000 0.0769 0.00%
2024-01-26 0 0.082 0.075 0.100 - - 95,000 7,220 0.0760 0.082 0.075 0.100 - - 95,000 0.0760 0.00%
2024-01-25 0 0.082 0.075 0.088 0.082 0.082 250,000 20,500 0.0820 0.082 0.075 0.088 0.082 0.082 250,000 0.0820 -2.38%
2024-01-24 0 0.084 0.083 0.097 0.084 0.084 155,000 13,020 0.0840 0.084 0.083 0.097 0.084 0.084 155,000 0.0840 1.20%
2024-01-23 0 0.083 0.083 0.091 0.080 0.082 145,000 11,790 0.0813 0.083 0.083 0.091 0.080 0.082 145,000 0.0813 -6.74%
2024-01-22 0 0.089 0.085 0.099 0.089 0.089 5,000 445 0.0890 0.089 0.085 0.099 0.089 0.089 5,000 0.0890 -1.11%
2024-01-19 0 0.090 0.090 0.096 - - 0 0 - 0.090 0.090 0.096 - - 0 - 3.45%
2024-01-18 0 0.087 0.087 0.098 - - 0 0 - 0.087 0.087 0.098 - - 0 - 2.35%
2024-01-17 0 0.085 0.085 0.090 0.085 0.091 10,000 880 0.0880 0.085 0.085 0.090 0.085 0.091 10,000 0.0880 -6.59%
2024-01-16 0 0.091 0.090 0.092 0.091 0.092 265,000 24,360 0.0919 0.091 0.090 0.092 0.091 0.092 265,000 0.0919 -9.00%
2024-01-15 0 0.100 0.095 0.102 0.097 0.101 285,000 28,530 0.1001 0.100 0.095 0.102 0.097 0.101 285,000 0.1001 2.04%
2024-01-12 0 0.098 0.081 0.098 0.090 0.098 90,000 8,140 0.0904 0.098 0.081 0.098 0.090 0.098 90,000 0.0904 8.89%
2024-01-11 0 0.090 0.090 0.098 0.089 0.089 10,000 890 0.0890 0.090 0.090 0.098 0.089 0.089 10,000 0.0890 0.00%
2024-01-10 0 0.090 0.088 0.093 0.088 0.102 420,000 39,860 0.0949 0.090 0.088 0.093 0.088 0.102 420,000 0.0949 12.50%
2024-01-09 0 0.080 0.080 0.094 - - 0 0 - 0.080 0.080 0.094 - - 0 - 0.00%
2024-01-08 0 0.080 0.079 0.091 0.080 0.082 65,000 5,255 0.0808 0.080 0.079 0.091 0.080 0.082 65,000 0.0808 0.00%
2024-01-05 0 0.080 0.080 0.092 0.078 0.095 140,000 11,680 0.0834 0.080 0.080 0.092 0.078 0.095 140,000 0.0834 -13.98%
2024-01-04 0 0.093 0.086 0.094 0.093 0.093 235,000 21,860 0.0930 0.093 0.086 0.094 0.093 0.093 235,000 0.0930 -1.06%
2024-01-03 0 0.094 0.093 0.123 0.092 0.094 225,000 21,020 0.0934 0.094 0.093 0.123 0.092 0.094 225,000 0.0934 -3.09%
2024-01-02 0 0.097 0.087 0.109 - - 0 0 - 0.097 0.087 0.109 - - 0 - 0.00%
2023-12-29 0 0.097 0.094 0.110 0.094 0.097 160,000 15,340 0.0959 0.097 0.094 0.110 0.094 0.097 160,000 0.0959 21.25%
2023-12-28 0 0.080 0.080 0.087 0.075 0.080 225,000 17,260 0.0767 0.080 0.080 0.087 0.075 0.080 225,000 0.0767 6.67%
2023-12-27 0 0.075 0.072 0.076 0.071 0.077 645,000 47,475 0.0736 0.075 0.072 0.076 0.071 0.077 645,000 0.0736 -2.60%
2023-12-22 0 0.077 0.065 0.077 0.066 0.077 1,195,000 82,825 0.0693 0.077 0.065 0.077 0.066 0.077 1,195,000 0.0693 -1.28%
2023-12-21 0 0.078 0.065 0.078 0.064 0.079 1,915,000 130,645 0.0682 0.078 0.065 0.078 0.064 0.079 1,915,000 0.0682 -2.50%
2023-12-20 0 0.080 0.079 0.098 0.079 0.089 845,000 71,700 0.0849 0.080 0.079 0.098 0.079 0.089 845,000 0.0849 -9.09%
2023-12-19 0 0.088 0.088 0.094 0.088 0.092 1,120,000 99,625 0.0890 0.088 0.088 0.094 0.088 0.092 1,120,000 0.0890 -4.35%
2023-12-18 0 0.092 0.092 0.093 0.089 0.094 625,000 56,815 0.0909 0.092 0.092 0.093 0.089 0.094 625,000 0.0909 -1.08%
2023-12-15 0 0.093 0.093 0.113 0.089 0.089 5,000 445 0.0890 0.093 0.093 0.113 0.089 0.089 5,000 0.0890 -7.00%
2023-12-14 0 0.100 0.089 0.100 0.086 0.100 45,000 3,940 0.0876 0.100 0.089 0.100 0.086 0.100 45,000 0.0876 -2.91%
2023-12-13 0 0.103 0.090 - - - 0 0 - 0.103 0.090 - - - 0 - 0.00%
2023-12-12 0 0.103 0.093 - - - 0 0 - 0.103 0.093 - - - 0 - 0.00%
2023-12-11 0 0.103 0.095 - - - 0 0 - 0.103 0.095 - - - 0 - 0.00%
2023-12-08 0 0.103 0.098 - 0.103 0.103 10,000 1,030 0.1030 0.103 0.098 - 0.103 0.103 10,000 0.1030 0.00%
2023-12-07 0 0.103 0.096 0.098 0.090 0.103 3,405,000 319,710 0.0939 0.103 0.096 0.098 0.090 0.103 3,405,000 0.0939 14.44%
2023-12-06 0 0.090 0.090 0.092 0.084 0.090 1,150,000 101,930 0.0886 0.090 0.090 0.092 0.084 0.090 1,150,000 0.0886 0.00%
2023-12-05 0 0.090 0.080 0.096 - - 1,120,000 100,800 0.0900 0.090 0.080 0.096 - - 1,120,000 0.0900 0.00%
2023-12-04 0 0.090 0.085 0.100 0.083 0.091 1,890,000 167,555 0.0887 0.090 0.085 0.100 0.083 0.091 1,890,000 0.0887 12.50%
2023-12-01 0 0.080 0.076 0.083 0.080 0.087 2,095,000 170,370 0.0813 0.080 0.076 0.083 0.080 0.087 2,095,000 0.0813 -15.79%
2023-11-30 0 0.095 0.091 0.095 0.096 0.096 75,000 7,200 0.0960 0.095 0.091 0.095 0.096 0.096 75,000 0.0960 -5.94%
2023-11-29 0 0.101 0.094 0.106 0.101 0.110 215,000 22,255 0.1035 0.101 0.094 0.106 0.101 0.110 215,000 0.1035 -9.01%
2023-11-28 0 0.111 0.107 0.130 0.104 0.111 3,575,000 375,305 0.1050 0.111 0.107 0.130 0.104 0.111 3,575,000 0.1050 -9.02%
2023-11-27 0 0.122 0.103 - - - 0 0 - 0.122 0.103 - - - 0 - 0.00%
2023-11-24 0 0.122 0.103 - - - 0 0 - 0.122 0.103 - - - 0 - 0.00%
2023-11-23 0 0.122 0.101 - - - 0 0 - 0.122 0.101 - - - 0 - 0.00%
2023-11-22 0 0.122 0.101 - - - 0 0 - 0.122 0.101 - - - 0 - 0.00%
2023-11-21 0 0.122 0.122 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2023-11-20 0 0.122 0.101 - 0.122 0.122 130,000 15,860 0.1220 0.122 0.101 - 0.122 0.122 130,000 0.1220 0.83%
2023-11-17 0 0.121 0.101 - - - 0 0 - 0.121 0.101 - - - 0 - 0.00%
2023-11-16 0 0.121 0.103 - - - 10,000 1,040 0.1040 0.121 0.103 - - - 10,000 0.1040 0.00%
2023-11-15 0 0.121 0.121 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2023-11-14 0 0.121 0.101 0.121 0.121 0.121 65,000 7,865 0.1210 0.121 0.101 0.121 0.121 0.121 65,000 0.1210 0.83%
2023-11-13 0 0.120 0.120 0.136 0.120 0.138 210,000 25,470 0.1213 0.120 0.120 0.136 0.120 0.138 210,000 0.1213 0.84%
2023-11-10 0 0.119 0.101 0.119 - - 0 0 - 0.119 0.101 0.119 - - 0 - 0.00%
2023-11-09 0 0.119 0.118 - - - 0 0 - 0.119 0.118 - - - 0 - 0.00%
2023-11-08 0 0.119 0.118 - - - 0 0 - 0.119 0.118 - - - 0 - 0.00%
2023-11-07 0 0.119 0.119 0.140 - - 0 0 - 0.119 0.119 0.140 - - 0 - 0.00%
2023-11-06 0 0.119 0.118 0.140 0.119 0.119 5,000 595 0.1190 0.119 0.118 0.140 0.119 0.119 5,000 0.1190 -0.83%
2023-11-03 0 0.120 0.120 0.140 - - 0 0 - 0.120 0.120 0.140 - - 0 - 0.00%
2023-11-02 0 0.120 0.102 0.122 - - 0 0 - 0.120 0.102 0.122 - - 0 - 0.00%
2023-11-01 0 0.120 0.098 0.140 0.102 0.102 10,000 1,020 0.1020 0.120 0.098 0.140 0.102 0.102 10,000 0.1020 4.35%
2023-10-31 0 0.115 0.115 - 0.115 0.115 10,000 1,150 0.1150 0.115 0.115 - 0.115 0.115 10,000 0.1150 -2.54%
2023-10-30 0 0.118 0.105 - - - 0 0 - 0.118 0.105 - - - 0 - 0.00%
2023-10-27 0 0.118 0.118 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2023-10-26 0 0.118 0.100 0.118 0.118 0.118 25,000 2,950 0.1180 0.118 0.100 0.118 0.118 0.118 25,000 0.1180 0.85%
2023-10-25 0 0.117 0.117 - - - 0 0 - 0.117 0.117 - - - 0 - 0.86%
2023-10-24 0 0.116 0.116 - 0.115 0.115 35,000 4,025 0.1150 0.116 0.116 - 0.115 0.115 35,000 0.1150 -1.69%
2023-10-20 0 0.118 0.118 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2023-10-19 0 0.118 0.118 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2023-10-18 0 0.118 0.111 - 0.117 0.118 105,000 12,305 0.1172 0.118 0.111 - 0.117 0.118 105,000 0.1172 9.26%
2023-10-17 0 0.108 0.105 0.118 - - 0 0 - 0.108 0.105 0.118 - - 0 - 0.00%
2023-10-16 0 0.108 0.108 0.118 - - 0 0 - 0.108 0.108 0.118 - - 0 - 0.00%
2023-10-13 0 0.108 0.108 0.118 - - 0 0 - 0.108 0.108 0.118 - - 0 - 0.00%
2023-10-12 0 0.108 0.108 0.118 0.104 0.104 35,000 3,640 0.1040 0.108 0.108 0.118 0.104 0.104 35,000 0.1040 4.85%
2023-10-11 0 0.103 0.096 0.119 0.101 0.119 145,000 15,335 0.1058 0.103 0.096 0.119 0.101 0.119 145,000 0.1058 -4.63%
2023-10-10 0 0.108 0.108 0.125 0.107 0.107 75,000 8,025 0.1070 0.108 0.108 0.125 0.107 0.107 75,000 0.1070 0.93%
2023-10-09 0 0.107 0.105 0.125 - - 0 0 - 0.107 0.105 0.125 - - 0 - 0.00%
2023-10-06 0 0.107 0.107 0.125 - - 0 0 - 0.107 0.107 0.125 - - 0 - 1.90%
2023-10-05 0 0.105 0.105 - 0.102 0.102 20,000 2,040 0.1020 0.105 0.105 - 0.102 0.102 20,000 0.1020 -12.50%
2023-10-04 0 0.120 0.102 - - - 0 0 - 0.120 0.102 - - - 0 - 0.00%
2023-10-03 0 0.120 0.120 0.122 0.120 0.120 25,000 3,000 0.1200 0.120 0.120 0.122 0.120 0.120 25,000 0.1200 -2.44%
2023-09-29 0 0.123 0.119 0.123 - - 0 0 - 0.123 0.119 0.123 - - 0 - 0.00%
2023-09-28 0 0.123 0.121 0.129 0.120 0.123 55,000 6,645 0.1208 0.123 0.121 0.129 0.120 0.123 55,000 0.1208 2.50%
2023-09-27 0 0.120 0.119 0.127 0.115 0.120 55,000 6,395 0.1163 0.120 0.119 0.127 0.115 0.120 55,000 0.1163 4.35%
2023-09-26 0 0.115 0.102 0.134 0.115 0.137 85,000 10,335 0.1216 0.115 0.102 0.134 0.115 0.137 85,000 0.1216 -20.14%
2023-09-25 0 0.144 0.103 0.145 0.125 0.150 200,000 27,580 0.1379 0.144 0.103 0.145 0.125 0.150 200,000 0.1379 -4.64%
2023-09-22 0 0.151 0.114 0.151 0.124 0.180 140,000 18,045 0.1289 0.151 0.114 0.151 0.124 0.180 140,000 0.1289 21.77%
2023-09-21 0 0.124 0.113 - 0.124 0.124 10,000 1,240 0.1240 0.124 0.113 - 0.124 0.124 10,000 0.1240 0.00%
2023-09-20 0 0.124 0.120 - - - 40,000 4,840 0.1210 0.124 0.120 - - - 40,000 0.1210 0.00%
2023-09-19 0 0.124 0.108 - - - 0 0 - 0.124 0.108 - - - 0 - 0.00%
2023-09-18 0 0.124 0.100 - - - 0 0 - 0.124 0.100 - - - 0 - 0.00%
2023-09-15 0 0.124 0.108 - - - 0 0 - 0.124 0.108 - - - 0 - 0.00%
2023-09-14 0 0.124 0.108 - - - 0 0 - 0.124 0.108 - - - 0 - 0.00%
2023-09-13 0 0.124 0.109 - - - 0 0 - 0.124 0.109 - - - 0 - 0.00%
2023-09-12 0 0.124 0.124 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2023-09-11 0 0.124 0.108 - - - 0 0 - 0.124 0.108 - - - 0 - 0.00%
2023-09-07 0 0.124 0.114 0.150 0.121 0.135 275,000 33,815 0.1230 0.124 0.114 0.150 0.121 0.135 275,000 0.1230 -8.15%
2023-09-06 0 0.135 0.128 0.149 0.132 0.135 50,000 6,645 0.1329 0.135 0.128 0.149 0.132 0.135 50,000 0.1329 -7.53%
2023-09-05 0 0.146 0.132 0.146 - - 0 0 - 0.146 0.132 0.146 - - 0 - 0.00%
2023-09-04 0 0.146 0.133 0.146 0.146 0.146 120,000 17,920 0.1493 0.146 0.133 0.146 0.146 0.146 120,000 0.1493 -2.67%
2023-08-31 0 0.150 0.142 - - - 0 0 - 0.150 0.142 - - - 0 - 0.00%
2023-08-30 0 0.150 0.140 - 0.150 0.150 105,000 15,750 0.1500 0.150 0.140 - 0.150 0.150 105,000 0.1500 0.00%
2023-08-29 0 0.150 0.150 0.159 0.150 0.160 175,000 27,060 0.1546 0.150 0.150 0.159 0.150 0.160 175,000 0.1546 -9.09%
2023-08-28 0 0.165 0.150 0.165 0.170 0.170 50,000 8,500 0.1700 0.165 0.150 0.165 0.170 0.170 50,000 0.1700 4.43%
2023-08-25 0 0.158 0.122 0.158 0.158 0.158 10,000 1,580 0.1580 0.158 0.122 0.158 0.158 0.158 10,000 0.1580 0.00%
2023-08-24 0 0.158 0.125 0.160 0.158 0.158 10,000 1,580 0.1580 0.158 0.125 0.160 0.158 0.158 10,000 0.1580 17.91%
2023-08-23 0 0.134 0.120 0.158 0.133 0.180 15,000 2,235 0.1490 0.134 0.120 0.158 0.133 0.180 15,000 0.1490 -25.56%
2023-08-22 0 0.180 0.120 0.189 0.170 0.180 15,000 2,600 0.1733 0.180 0.120 0.189 0.170 0.180 15,000 0.1733 30.43%
2023-08-21 0 0.138 0.138 - 0.138 0.138 5,000 690 0.1380 0.138 0.138 - 0.138 0.138 5,000 0.1380 1.47%
2023-08-18 0 0.136 0.127 - - - 0 0 - 0.136 0.127 - - - 0 - 0.00%
2023-08-17 0 0.136 0.127 - - - 0 0 - 0.136 0.127 - - - 0 - 0.00%
2023-08-16 0 0.136 0.120 - - - 0 0 - 0.136 0.120 - - - 0 - 0.00%
2023-08-15 0 0.136 - - 0.136 0.136 10,000 1,360 0.1360 0.136 - - 0.136 0.136 10,000 0.1360 0.00%
2023-08-14 0 0.136 0.122 - 0.135 0.136 45,000 6,110 0.1358 0.136 0.122 - 0.135 0.136 45,000 0.1358 -2.86%
2023-08-11 0 0.140 0.133 0.140 0.140 0.141 360,000 50,750 0.1410 0.140 0.133 0.140 0.140 0.141 360,000 0.1410 11.11%
2023-08-10 0 0.126 0.125 0.145 0.125 0.149 2,015,000 265,985 0.1320 0.126 0.125 0.145 0.125 0.149 2,015,000 0.1320 -17.11%
2023-08-09 0 0.152 0.152 - 0.152 0.160 15,000 2,360 0.1573 0.152 0.152 - 0.152 0.160 15,000 0.1573 -5.00%
2023-08-08 0 0.160 0.160 0.180 - - 0 0 - 0.160 0.160 0.180 - - 0 - 0.00%
2023-08-07 0 0.160 0.160 - 0.151 0.175 140,000 21,880 0.1563 0.160 0.160 - 0.151 0.175 140,000 0.1563 -8.57%
2023-08-04 0 0.175 0.175 0.183 0.167 0.200 430,000 76,335 0.1775 0.175 0.175 0.183 0.167 0.200 430,000 0.1775 -20.09%
2023-08-03 0 0.219 0.155 0.219 - - 0 0 - 0.219 0.155 0.219 - - 0 - 0.00%
2023-08-02 0 0.219 0.155 0.219 - - 0 0 - 0.219 0.155 0.219 - - 0 - 0.00%
2023-08-01 0 0.219 0.166 0.219 - - 0 0 - 0.219 0.166 0.219 - - 0 - -0.45%
2023-07-31 0 0.220 0.164 0.220 - - 0 0 - 0.220 0.164 0.220 - - 0 - -0.45%
2023-07-28 0 0.221 0.125 0.221 - - 0 0 - 0.221 0.125 0.221 - - 0 - 0.00%
2023-07-27 0 0.221 0.164 0.230 0.221 0.221 5,000 1,105 0.2210 0.221 0.164 0.230 0.221 0.221 5,000 0.2210 -1.34%
2023-07-26 0 0.224 0.189 0.230 0.187 0.229 25,000 5,075 0.2030 0.224 0.189 0.230 0.187 0.229 25,000 0.2030 1.82%
2023-07-25 0 0.220 0.220 0.229 0.158 0.230 665,000 126,375 0.1900 0.220 0.220 0.229 0.158 0.230 665,000 0.1900 16.40%
2023-07-24 0 0.189 0.165 0.213 0.161 0.190 85,000 15,430 0.1815 0.189 0.165 0.213 0.161 0.190 85,000 0.1815 -5.50%
2023-07-21 0 0.200 - 0.214 - - 0 0 - 0.200 - 0.214 - - 0 - 0.00%
2023-07-20 0 0.200 - 0.214 - - 0 0 - 0.200 - 0.214 - - 0 - 0.00%
2023-07-19 0 0.200 0.190 0.213 0.200 0.201 125,000 25,005 0.2000 0.200 0.190 0.213 0.200 0.201 125,000 0.2000 0.00%
2023-07-18 0 0.200 0.200 0.213 0.200 0.200 90,000 18,000 0.2000 0.200 0.200 0.213 0.200 0.200 90,000 0.2000 -4.76%
2023-07-14 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2023-07-13 0 0.210 - - 0.210 0.210 5,000 1,050 0.2100 0.210 - - 0.210 0.210 5,000 0.2100 0.00%
2023-07-12 0 0.210 0.200 0.238 0.200 0.210 30,000 6,200 0.2067 0.210 0.200 0.238 0.200 0.210 30,000 0.2067 -2.78%
2023-07-11 0 0.216 0.200 0.238 - - 0 0 - 0.216 0.200 0.238 - - 0 - 0.00%
2023-07-10 0 0.216 0.200 0.218 0.205 0.216 400,000 82,205 0.2055 0.216 0.200 0.218 0.205 0.216 400,000 0.2055 -3.14%
2023-07-07 0 0.223 0.207 0.232 0.206 0.234 55,000 11,800 0.2145 0.223 0.207 0.232 0.206 0.234 55,000 0.2145 -0.45%
2023-07-06 0 0.224 0.205 0.225 - - 0 0 - 0.224 0.205 0.225 - - 0 - -0.44%
2023-07-05 0 0.225 0.205 0.226 0.205 0.225 10,000 2,150 0.2150 0.225 0.205 0.226 0.205 0.225 10,000 0.2150 9.76%
2023-07-04 0 0.205 0.205 0.223 0.205 0.225 2,190,000 462,025 0.2110 0.205 0.205 0.223 0.205 0.225 2,190,000 0.2110 -19.61%
2023-07-03 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2023-06-30 0 0.260 0.202 0.260 0.260 0.260 60,000 15,600 0.2600 0.260 0.202 0.260 0.260 0.260 60,000 0.2600 -1.89%
2023-06-29 0 0.265 0.206 0.265 0.265 0.265 5,000 1,325 0.2650 0.265 0.206 0.265 0.265 0.265 5,000 0.2650 9.96%
2023-06-28 0 0.241 0.241 0.300 - - 50,000 12,250 0.2450 0.241 0.241 0.300 - - 50,000 0.2450 0.00%
2023-06-27 0 0.241 0.232 0.245 0.241 0.244 45,000 10,860 0.2413 0.241 0.232 0.245 0.241 0.244 45,000 0.2413 -1.23%
2023-06-26 0 0.244 0.235 0.245 0.236 0.244 250,000 60,340 0.2414 0.244 0.235 0.245 0.236 0.244 250,000 0.2414 3.39%
2023-06-23 0 0.236 0.235 0.265 0.234 0.236 255,000 60,160 0.2359 0.236 0.235 0.265 0.234 0.236 255,000 0.2359 -5.60%
2023-06-21 0 0.250 0.235 0.255 0.230 0.250 550,000 129,425 0.2353 0.250 0.235 0.255 0.230 0.250 550,000 0.2353 0.00%
2023-06-20 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - -1.96%
2023-06-19 0 0.255 0.240 0.255 0.245 0.255 950,000 233,750 0.2461 0.255 0.240 0.255 0.245 0.255 950,000 0.2461 2.00%
2023-06-16 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2023-06-15 0 0.250 0.250 0.270 0.249 0.270 145,000 37,805 0.2607 0.250 0.250 0.270 0.249 0.270 145,000 0.2607 -7.41%
2023-06-14 0 0.270 0.260 0.275 0.270 0.270 50,000 13,500 0.2700 0.270 0.260 0.275 0.270 0.270 50,000 0.2700 -1.82%
2023-06-13 0 0.275 0.255 0.275 0.270 0.275 80,000 21,975 0.2747 0.275 0.255 0.275 0.270 0.275 80,000 0.2747 0.00%
2023-06-12 0 0.275 0.255 0.300 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2023-06-09 0 0.275 0.275 0.310 0.250 0.280 105,000 28,600 0.2724 0.275 0.275 0.310 0.250 0.280 105,000 0.2724 -14.06%
2023-06-08 0 0.320 0.275 0.320 0.275 0.320 20,000 5,750 0.2875 0.320 0.275 0.320 0.275 0.320 20,000 0.2875 14.29%
2023-06-07 0 0.280 0.275 0.315 0.280 0.280 25,000 7,000 0.2800 0.280 0.275 0.315 0.280 0.280 25,000 0.2800 -1.75%
2023-06-06 0 0.285 0.285 0.330 0.275 0.340 75,000 22,325 0.2977 0.285 0.285 0.330 0.275 0.340 75,000 0.2977 -5.00%
2023-06-05 0 0.300 0.255 0.340 - - 0 0 - 0.300 0.255 0.340 - - 0 - 0.00%
2023-06-02 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2023-06-01 0 0.300 0.275 0.310 0.300 0.315 340,000 105,025 0.3089 0.300 0.275 0.310 0.300 0.315 340,000 0.3089 -6.25%
2023-05-31 0 0.320 0.310 0.320 0.320 0.325 50,000 16,100 0.3220 0.320 0.310 0.320 0.320 0.325 50,000 0.3220 -3.03%
2023-05-30 0 0.330 0.305 0.355 0.330 0.360 15,000 5,100 0.3400 0.330 0.305 0.355 0.330 0.360 15,000 0.3400 0.00%
2023-05-29 0 0.330 0.310 0.330 0.320 0.335 520,000 170,625 0.3281 0.330 0.310 0.330 0.320 0.335 520,000 0.3281 -2.94%
2023-05-25 0 0.340 0.330 0.340 0.330 0.340 270,000 89,900 0.3330 0.340 0.330 0.340 0.330 0.340 270,000 0.3330 0.00%
2023-05-24 0 0.340 0.330 0.345 0.330 0.355 370,000 124,200 0.3357 0.340 0.330 0.345 0.330 0.355 370,000 0.3357 -5.56%
2023-05-23 0 0.360 0.340 0.365 0.330 0.370 875,000 314,650 0.3596 0.360 0.340 0.365 0.330 0.370 875,000 0.3596 -2.70%
2023-05-22 0 0.370 0.370 0.380 0.330 0.380 1,800,000 642,150 0.3568 0.370 0.370 0.380 0.330 0.380 1,800,000 0.3568 15.63%
2023-05-19 0 0.320 0.300 0.320 0.300 0.335 550,000 182,725 0.3322 0.320 0.300 0.320 0.300 0.335 550,000 0.3322 -8.57%
2023-05-18 0 0.350 0.345 0.355 0.340 0.355 245,000 85,950 0.3508 0.350 0.345 0.355 0.340 0.355 245,000 0.3508 0.00%
2023-05-17 0 0.350 0.340 0.355 0.345 0.355 620,000 217,350 0.3506 0.350 0.340 0.355 0.345 0.355 620,000 0.3506 -1.41%
2023-05-16 0 0.355 0.350 0.355 0.355 0.360 145,000 51,975 0.3584 0.355 0.350 0.355 0.355 0.360 145,000 0.3584 0.00%
2023-05-15 0 0.355 0.350 0.360 0.315 0.355 945,000 317,250 0.3357 0.355 0.350 0.360 0.315 0.355 945,000 0.3357 10.94%
2023-05-12 0 0.320 0.315 0.330 0.320 0.335 110,000 35,600 0.3236 0.320 0.315 0.330 0.320 0.335 110,000 0.3236 -3.03%
2023-05-11 0 0.330 0.285 0.330 0.275 0.350 730,000 238,525 0.3267 0.330 0.285 0.330 0.275 0.350 730,000 0.3267 17.86%
2023-05-10 0 0.280 0.275 0.330 0.275 0.340 745,000 225,825 0.3031 0.280 0.275 0.330 0.275 0.340 745,000 0.3031 16.67%
2023-05-09 0 0.240 0.220 0.280 0.210 0.240 715,000 169,080 0.2365 0.240 0.220 0.280 0.210 0.240 715,000 0.2365 14.29%
2023-05-08 0 0.210 0.182 0.240 0.210 0.210 105,000 22,050 0.2100 0.210 0.182 0.240 0.210 0.210 105,000 0.2100 -2.78%
2023-05-05 0 0.216 0.216 0.234 0.200 0.201 305,000 60,895 0.1997 0.216 0.216 0.234 0.200 0.201 305,000 0.1997 -9.62%
2023-05-04 0 0.239 0.208 0.239 0.201 0.250 45,000 9,290 0.2064 0.239 0.208 0.239 0.201 0.250 45,000 0.2064 18.91%
2023-05-03 0 0.201 0.201 0.232 0.201 0.201 20,000 4,020 0.2010 0.201 0.201 0.232 0.201 0.201 20,000 0.2010 -13.36%
2023-05-02 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2023-04-28 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - -0.43%
2023-04-27 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2023-04-26 0 0.233 0.189 0.233 - - 0 0 - 0.233 0.189 0.233 - - 0 - -0.85%
2023-04-25 0 0.235 - 0.235 0.235 0.240 100,000 23,850 0.2385 0.235 - 0.235 0.235 0.240 100,000 0.2385 0.00%
2023-04-24 0 0.235 - 0.235 0.240 0.240 5,000 1,200 0.2400 0.235 - 0.235 0.240 0.240 5,000 0.2400 -2.08%
2023-04-21 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-04-20 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-04-19 0 0.240 0.225 0.240 0.220 0.240 65,000 14,425 0.2219 0.240 0.225 0.240 0.220 0.240 65,000 0.2219 9.09%
2023-04-18 0 0.220 0.210 0.230 0.220 0.220 5,000 1,100 0.2200 0.220 0.210 0.230 0.220 0.220 5,000 0.2200 4.76%
2023-04-17 0 0.210 0.180 - - - 0 0 - 0.210 0.180 - - - 0 - 0.00%
2023-04-14 0 0.210 0.200 0.215 - - 0 0 - 0.210 0.200 0.215 - - 0 - 0.00%
2023-04-13 0 0.210 0.190 0.215 - - 0 0 - 0.210 0.190 0.215 - - 0 - 0.00%
2023-04-12 0 0.210 - 0.215 0.210 0.210 90,000 18,950 0.2106 0.210 - 0.215 0.210 0.210 90,000 0.2106 -2.33%
2023-04-11 0 0.215 0.210 0.220 - - 0 0 - 0.215 0.210 0.220 - - 0 - 0.00%
2023-04-06 0 0.215 0.210 0.218 - - 0 0 - 0.215 0.210 0.218 - - 0 - 0.00%
2023-04-04 0 0.215 0.215 0.218 - - 0 0 - 0.215 0.215 0.218 - - 0 - 0.00%
2023-04-03 0 0.215 0.113 0.220 0.215 0.215 50,000 10,750 0.2150 0.215 0.113 0.220 0.215 0.215 50,000 0.2150 -1.38%
2023-03-31 0 0.218 0.215 0.218 0.218 0.220 135,000 29,530 0.2187 0.218 0.215 0.218 0.218 0.220 135,000 0.2187 -3.11%
2023-03-30 0 0.225 0.218 0.230 - - 0 0 - 0.225 0.218 0.230 - - 0 - 0.00%
2023-03-29 0 0.225 0.210 0.250 0.225 0.225 50,000 11,250 0.2250 0.225 0.210 0.250 0.225 0.225 50,000 0.2250 -2.17%
2023-03-28 0 0.230 0.220 0.250 0.230 0.230 90,000 20,700 0.2300 0.230 0.220 0.250 0.230 0.230 90,000 0.2300 -4.17%
2023-03-27 0 0.240 0.220 0.280 - - 0 0 - 0.240 0.220 0.280 - - 0 - 0.00%
2023-03-24 0 0.240 0.240 0.250 0.240 0.250 85,000 20,950 0.2465 0.240 0.240 0.250 0.240 0.250 85,000 0.2465 0.00%
2023-03-23 0 0.240 0.225 0.250 - - 0 0 - 0.240 0.225 0.250 - - 0 - 0.00%
2023-03-22 0 0.240 0.220 0.320 - - 0 0 - 0.240 0.220 0.320 - - 0 - 0.00%
2023-03-21 0 0.240 0.240 0.250 0.240 0.250 30,000 7,350 0.2450 0.240 0.240 0.250 0.240 0.250 30,000 0.2450 -7.69%
2023-03-20 0 0.260 0.245 0.275 - - 0 0 - 0.260 0.245 0.275 - - 0 - 0.00%
2023-03-17 0 0.260 0.255 0.280 0.260 0.270 60,000 15,975 0.2663 0.260 0.255 0.280 0.260 0.270 60,000 0.2663 -21.21%
2023-03-16 0 0.330 0.247 0.330 0.290 0.355 50,000 16,850 0.3370 0.330 0.247 0.330 0.290 0.355 50,000 0.3370 0.00%
2023-03-15 0 0.330 - 0.330 0.227 0.690 60,000 19,530 0.3255 0.330 - 0.330 0.227 0.690 60,000 0.3255 45.37%
2023-03-14 0 0.227 0.205 0.227 - - 0 0 - 0.227 0.205 0.227 - - 0 - -2.58%
2023-03-13 0 0.233 0.205 0.235 - - 0 0 - 0.233 0.205 0.235 - - 0 - 0.00%
2023-03-10 0 0.233 0.202 - - - 0 0 - 0.233 0.202 - - - 0 - 0.00%
2023-03-09 0 0.233 0.202 - - - 0 0 - 0.233 0.202 - - - 0 - 0.00%
2023-03-08 0 0.233 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
2023-03-07 0 0.233 0.201 0.234 0.200 0.233 40,000 8,170 0.2043 0.233 0.201 0.234 0.200 0.233 40,000 0.2043 -0.43%
2023-03-06 0 0.234 0.200 0.234 - - 0 0 - 0.234 0.200 0.234 - - 0 - 0.00%
2023-03-03 0 0.234 0.200 0.235 0.234 0.234 5,000 1,170 0.2340 0.234 0.200 0.235 0.234 0.234 5,000 0.2340 -0.43%
2023-03-02 0 0.235 0.200 - - - 0 0 - 0.235 0.200 - - - 0 - 0.00%
2023-03-01 0 0.235 - 0.250 - - 0 0 - 0.235 - 0.250 - - 0 - 0.00%
2023-02-28 0 0.235 - 0.235 0.233 0.235 100,000 23,460 0.2346 0.235 - 0.235 0.233 0.235 100,000 0.2346 6.82%
2023-02-27 0 0.220 0.200 0.221 0.221 0.221 80,000 17,680 0.2210 0.220 0.200 0.221 0.221 0.221 80,000 0.2210 -0.90%
2023-02-24 0 0.222 0.200 0.223 - - 0 0 - 0.222 0.200 0.223 - - 0 - -0.89%
2023-02-23 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -0.44%
2023-02-22 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2023-02-21 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2023-02-20 0 0.225 0.225 0.700 - - 0 0 - 0.225 0.225 0.700 - - 0 - 0.00%
2023-02-17 0 0.225 0.210 - - - 0 0 - 0.225 0.210 - - - 0 - 0.00%
2023-02-16 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2023-02-15 0 0.225 0.210 - - - 0 0 - 0.225 0.210 - - - 0 - 0.00%
2023-02-14 0 0.225 0.205 - - - 0 0 - 0.225 0.205 - - - 0 - 0.00%
2023-02-13 0 0.225 0.210 - - - 0 0 - 0.225 0.210 - - - 0 - 0.00%
2023-02-10 0 0.225 0.210 - 0.224 0.225 120,000 26,980 0.2248 0.225 0.210 - 0.224 0.225 120,000 0.2248 0.00%
2023-02-09 0 0.225 0.210 - - - 0 0 - 0.225 0.210 - - - 0 - 0.00%
2023-02-08 0 0.225 0.210 0.700 0.225 0.225 10,000 2,250 0.2250 0.225 0.210 0.700 0.225 0.225 10,000 0.2250 0.00%
2023-02-07 0 0.225 0.210 0.700 - - 0 0 - 0.225 0.210 0.700 - - 0 - 0.00%
2023-02-06 0 0.225 0.187 - - - 0 0 - 0.225 0.187 - - - 0 - 0.00%
2023-02-03 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-02 0 0.225 0.205 0.240 - - 0 0 - 0.225 0.205 0.240 - - 0 - 0.00%
2023-02-01 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2023-01-31 0 0.225 0.225 0.230 - - 0 0 - 0.225 0.225 0.230 - - 0 - 0.00%
2023-01-30 0 0.225 0.225 - 0.225 0.225 255,000 57,375 0.2250 0.225 0.225 - 0.225 0.225 255,000 0.2250 0.00%
2023-01-27 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2023-01-26 0 0.225 0.225 - 0.225 0.225 70,000 15,750 0.2250 0.225 0.225 - 0.225 0.225 70,000 0.2250 0.00%
2023-01-20 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2023-01-19 0 0.225 0.225 - 0.225 0.225 10,000 2,250 0.2250 0.225 0.225 - 0.225 0.225 10,000 0.2250 -0.88%
2023-01-18 0 0.227 0.225 - - - 0 0 - 0.227 0.225 - - - 0 - 0.00%
2023-01-17 0 0.227 0.225 - - - 0 0 - 0.227 0.225 - - - 0 - 0.00%
2023-01-16 0 0.227 0.225 - - - 0 0 - 0.227 0.225 - - - 0 - 0.00%
2023-01-13 0 0.227 0.225 - 0.225 0.227 25,000 5,655 0.2262 0.227 0.225 - 0.225 0.227 25,000 0.2262 0.89%
2023-01-12 0 0.225 0.225 - 0.225 0.225 825,000 185,625 0.2250 0.225 0.225 - 0.225 0.225 825,000 0.2250 0.00%
2023-01-11 0 0.225 0.225 - 0.225 0.225 10,000 2,250 0.2250 0.225 0.225 - 0.225 0.225 10,000 0.2250 0.00%
2023-01-10 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2023-01-09 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2023-01-06 0 0.225 0.225 - 0.225 0.225 30,000 6,750 0.2250 0.225 0.225 - 0.225 0.225 30,000 0.2250 0.00%
2023-01-05 0 0.225 0.225 - 0.225 0.225 960,000 216,000 0.2250 0.225 0.225 - 0.225 0.225 960,000 0.2250 0.00%
2023-01-04 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2023-01-03 0 0.225 0.225 0.249 0.225 0.226 375,000 84,420 0.2251 0.225 0.225 0.249 0.225 0.226 375,000 0.2251 0.00%
2022-12-30 0 0.225 0.225 - 0.225 0.225 625,000 140,625 0.2250 0.225 0.225 - 0.225 0.225 625,000 0.2250 0.00%
2022-12-29 0 0.225 0.225 - 0.225 0.225 75,000 16,875 0.2250 0.225 0.225 - 0.225 0.225 75,000 0.2250 0.00%
2022-12-28 0 0.225 0.225 0.245 0.225 0.226 300,000 67,565 0.2252 0.225 0.225 0.245 0.225 0.226 300,000 0.2252 -0.44%
2022-12-23 0 0.226 0.226 - - - 0 0 - 0.226 0.226 - - - 0 - 0.44%
2022-12-22 0 0.225 0.225 - 0.225 0.225 10,000 2,250 0.2250 0.225 0.225 - 0.225 0.225 10,000 0.2250 0.00%
2022-12-21 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2022-12-20 0 0.225 0.225 - 0.225 0.225 380,000 85,500 0.2250 0.225 0.225 - 0.225 0.225 380,000 0.2250 0.00%
2022-12-19 0 0.225 - - 0.225 0.226 585,000 131,930 0.2255 0.225 - - 0.225 0.226 585,000 0.2255 0.00%
2022-12-16 0 0.225 - 0.231 0.224 0.225 235,000 52,855 0.2249 0.225 - 0.231 0.224 0.225 235,000 0.2249 0.45%
2022-12-15 0 0.224 0.204 0.224 0.224 0.225 175,000 39,275 0.2244 0.224 0.204 0.224 0.224 0.225 175,000 0.2244 -4.68%
2022-12-14 0 0.235 - 0.240 0.235 0.235 5,000 1,175 0.2350 0.235 - 0.240 0.235 0.235 5,000 0.2350 0.43%
2022-12-13 0 0.234 0.121 0.234 0.234 0.234 10,000 2,340 0.2340 0.234 0.121 0.234 0.234 0.234 10,000 0.2340 0.00%
2022-12-12 0 0.234 - 0.240 0.234 0.234 5,000 1,170 0.2340 0.234 - 0.240 0.234 0.234 5,000 0.2340 -0.43%
2022-12-09 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2022-12-08 0 0.235 0.228 0.280 - - 0 0 - 0.235 0.228 0.280 - - 0 - 0.00%
2022-12-07 0 0.235 0.225 0.260 - - 0 0 - 0.235 0.225 0.260 - - 0 - 0.00%
2022-12-06 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2022-12-05 0 0.235 0.235 0.237 0.235 0.235 5,000 1,175 0.2350 0.235 0.235 0.237 0.235 0.235 5,000 0.2350 -1.26%
2022-12-02 0 0.238 - 0.260 0.238 0.238 70,000 16,660 0.2380 0.238 - 0.260 0.238 0.238 70,000 0.2380 0.00%
2022-12-01 0 0.238 0.219 0.265 0.237 0.238 15,000 3,565 0.2377 0.238 0.219 0.265 0.237 0.238 15,000 0.2377 8.68%
2022-11-30 0 0.219 0.200 0.238 - - 0 0 - 0.219 0.200 0.238 - - 0 - 0.00%
2022-11-29 0 0.219 0.200 0.220 - - 0 0 - 0.219 0.200 0.220 - - 0 - 0.00%
2022-11-28 0 0.219 0.208 0.219 - - 0 0 - 0.219 0.208 0.219 - - 0 - 0.00%
2022-11-25 0 0.219 0.200 0.220 0.219 0.219 5,000 1,095 0.2190 0.219 0.200 0.220 0.219 0.219 5,000 0.2190 8.42%
2022-11-24 0 0.202 0.160 0.202 - - 0 0 - 0.202 0.160 0.202 - - 0 - 0.00%
2022-11-23 0 0.202 0.201 0.226 0.201 0.202 30,000 6,055 0.2018 0.202 0.201 0.226 0.201 0.202 30,000 0.2018 -12.17%
2022-11-22 0 0.230 0.216 0.230 0.199 0.470 235,000 55,975 0.2382 0.230 0.216 0.230 0.199 0.470 235,000 0.2382 15.00%
2022-11-21 0 0.200 0.199 0.200 0.199 0.200 10,000 1,995 0.1995 0.200 0.199 0.200 0.199 0.200 10,000 0.1995 0.00%
2022-11-18 0 0.200 0.190 - 0.200 0.200 45,000 9,000 0.2000 0.200 0.190 - 0.200 0.200 45,000 0.2000 0.00%
2022-11-17 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2022-11-16 0 0.200 0.200 0.239 0.200 0.200 25,000 5,000 0.2000 0.200 0.200 0.239 0.200 0.200 25,000 0.2000 -7.83%
2022-11-15 0 0.217 0.201 0.239 0.217 0.217 5,000 1,085 0.2170 0.217 0.201 0.239 0.217 0.217 5,000 0.2170 0.00%
2022-11-14 0 0.217 0.200 0.240 - - 40,000 8,520 0.2130 0.217 0.200 0.240 - - 40,000 0.2130 0.00%
2022-11-11 0 0.217 0.200 - - - 0 0 - 0.217 0.200 - - - 0 - 0.00%
2022-11-10 0 0.217 0.204 - 0.217 0.217 5,000 1,085 0.2170 0.217 0.204 - 0.217 0.217 5,000 0.2170 6.37%
2022-11-09 0 0.204 0.203 0.245 0.181 0.211 195,000 39,025 0.2001 0.204 0.203 0.245 0.181 0.211 195,000 0.2001 -11.30%
2022-11-08 0 0.230 - 0.248 - - 0 0 - 0.230 - 0.248 - - 0 - 0.00%
2022-11-07 0 0.230 0.210 0.247 0.230 0.230 215,000 49,600 0.2307 0.230 0.210 0.247 0.230 0.230 215,000 0.2307 -8.00%
2022-11-04 0 0.250 - - 0.250 0.250 50,000 12,500 0.2500 0.250 - - 0.250 0.250 50,000 0.2500 0.00%
2022-11-03 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2022-11-02 0 0.250 - - 0.250 0.250 35,000 8,750 0.2500 0.250 - - 0.250 0.250 35,000 0.2500 0.00%
2022-11-01 0 0.250 - 0.250 0.250 0.250 5,000 1,250 0.2500 0.250 - 0.250 0.250 0.250 5,000 0.2500 5.04%
2022-10-31 0 0.238 0.238 0.250 0.238 0.238 30,000 7,140 0.2380 0.238 0.238 0.250 0.238 0.238 30,000 0.2380 -4.80%
2022-10-28 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2022-10-27 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2022-10-26 0 0.250 - 0.250 0.250 0.250 10,000 2,500 0.2500 0.250 - 0.250 0.250 0.250 10,000 0.2500 0.00%
2022-10-25 0 0.250 0.241 - 0.250 0.250 5,000 1,250 0.2500 0.250 0.241 - 0.250 0.250 5,000 0.2500 3.73%
2022-10-24 0 0.241 0.240 - 0.240 0.241 45,000 10,840 0.2409 0.241 0.240 - 0.240 0.241 45,000 0.2409 -3.60%
2022-10-21 0 0.250 0.247 0.250 - - 0 0 - 0.250 0.247 0.250 - - 0 - 0.00%
2022-10-20 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2022-10-19 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2022-10-18 0 0.250 0.210 - 0.250 0.250 335,000 83,750 0.2500 0.250 0.210 - 0.250 0.250 335,000 0.2500 0.00%
2022-10-17 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2022-10-14 0 0.250 0.250 0.360 - - 0 0 - 0.250 0.250 0.360 - - 0 - 0.00%
2022-10-13 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2022-10-12 0 0.250 0.250 - 0.250 0.250 5,000 1,250 0.2500 0.250 0.250 - 0.250 0.250 5,000 0.2500 -7.41%
2022-10-11 0 0.270 0.250 - - - 0 0 - 0.270 0.250 - - - 0 - 0.00%
2022-10-10 0 0.270 - 0.270 0.270 0.270 50,000 13,500 0.2700 0.270 - 0.270 0.270 0.270 50,000 0.2700 0.00%
2022-10-07 0 0.270 0.270 0.280 0.270 0.270 40,000 10,800 0.2700 0.270 0.270 0.280 0.270 0.270 40,000 0.2700 0.00%
2022-10-06 0 0.270 0.260 0.270 0.280 0.280 50,000 14,000 0.2800 0.270 0.260 0.270 0.280 0.280 50,000 0.2800 3.85%
2022-10-05 0 0.260 0.260 - 0.260 0.260 175,000 45,500 0.2600 0.260 0.260 - 0.260 0.260 175,000 0.2600 0.00%
2022-10-03 0 0.260 0.260 0.390 0.260 0.260 150,000 39,150 0.2610 0.260 0.260 0.390 0.260 0.260 150,000 0.2610 -3.70%
2022-09-30 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2022-09-29 0 0.270 0.260 0.270 0.270 0.270 35,000 9,450 0.2700 0.270 0.260 0.270 0.270 0.270 35,000 0.2700 0.00%
2022-09-28 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2022-09-27 0 0.270 0.270 0.280 0.270 0.270 30,000 8,100 0.2700 0.270 0.270 0.280 0.270 0.270 30,000 0.2700 -3.57%
2022-09-26 0 0.280 0.260 0.295 0.260 0.280 145,000 38,275 0.2640 0.280 0.260 0.295 0.260 0.280 145,000 0.2640 0.00%
2022-09-23 0 0.280 0.250 0.280 0.280 0.280 100,000 27,300 0.2730 0.280 0.250 0.280 0.280 0.280 100,000 0.2730 1.82%
2022-09-22 0 0.275 0.242 0.280 0.275 0.275 10,000 2,750 0.2750 0.275 0.242 0.280 0.275 0.275 10,000 0.2750 14.58%
2022-09-21 0 0.240 0.240 0.280 - - 0 0 - 0.240 0.240 0.280 - - 0 - 0.00%
2022-09-20 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
2022-09-19 0 0.240 0.240 0.300 - - 0 0 - 0.240 0.240 0.300 - - 0 - 0.00%
2022-09-16 0 0.240 0.240 - 0.240 0.240 45,000 10,800 0.2400 0.240 0.240 - 0.240 0.240 45,000 0.2400 0.00%
2022-09-15 0 0.240 0.240 - 0.240 0.240 10,000 2,400 0.2400 0.240 0.240 - 0.240 0.240 10,000 0.2400 0.00%
2022-09-14 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
2022-09-13 0 0.240 0.240 - 0.240 0.240 45,000 10,800 0.2400 0.240 0.240 - 0.240 0.240 45,000 0.2400 0.00%
2022-09-09 0 0.240 0.216 - 0.230 0.240 155,000 36,600 0.2361 0.240 0.216 - 0.230 0.240 155,000 0.2361 0.00%
2022-09-08 0 0.240 0.232 0.260 0.250 0.260 65,000 16,400 0.2523 0.240 0.232 0.260 0.250 0.260 65,000 0.2523 -14.29%
2022-09-07 0 0.280 - 0.300 0.280 0.305 240,000 68,700 0.2863 0.280 - 0.300 0.280 0.305 240,000 0.2863 -8.20%
2022-09-06 0 0.305 0.300 0.305 0.310 0.315 40,000 12,475 0.3119 0.305 0.300 0.305 0.310 0.315 40,000 0.3119 -1.61%
2022-09-05 0 0.310 0.255 0.330 0.310 0.320 90,000 28,100 0.3122 0.310 0.255 0.330 0.310 0.320 90,000 0.3122 -7.46%
2022-09-02 0 0.335 0.325 0.335 0.340 0.345 270,000 91,900 0.3404 0.335 0.325 0.335 0.340 0.345 270,000 0.3404 -2.90%
2022-09-01 0 0.345 0.260 0.345 - - 0 0 - 0.345 0.260 0.345 - - 0 - 0.00%
2022-08-31 0 0.345 0.300 0.345 0.300 0.350 75,000 25,500 0.3400 0.345 0.300 0.345 0.300 0.350 75,000 0.3400 15.00%
2022-08-30 0 0.300 0.290 0.300 0.280 0.300 140,000 40,275 0.2877 0.300 0.290 0.300 0.280 0.300 140,000 0.2877 30.43%
2022-08-29 0 0.230 0.230 0.300 0.200 0.305 90,000 26,800 0.2978 0.230 0.230 0.300 0.200 0.305 90,000 0.2978 -23.33%
2022-08-26 0 0.300 0.300 0.330 0.300 0.315 105,000 32,425 0.3088 0.300 0.300 0.330 0.300 0.315 105,000 0.3088 -11.76%
2022-08-25 0 0.340 0.340 0.345 - - 0 0 - 0.340 0.340 0.345 - - 0 - 0.00%
2022-08-24 0 0.340 0.335 0.345 0.340 0.340 75,000 25,500 0.3400 0.340 0.335 0.345 0.340 0.340 75,000 0.3400 0.00%
2022-08-23 0 0.340 0.340 0.345 0.335 0.340 60,000 20,300 0.3383 0.340 0.340 0.345 0.335 0.340 60,000 0.3383 4.62%
2022-08-22 0 0.325 0.325 0.340 0.320 0.350 410,000 139,650 0.3406 0.325 0.325 0.340 0.320 0.350 410,000 0.3406 -2.99%
2022-08-19 0 0.335 0.330 0.355 0.330 0.355 190,000 64,775 0.3409 0.335 0.330 0.355 0.330 0.355 190,000 0.3409 -5.63%
2022-08-18 0 0.355 - 0.370 0.355 0.355 20,000 7,100 0.3550 0.355 - 0.370 0.355 0.355 20,000 0.3550 0.00%
2022-08-17 0 0.355 0.355 0.370 0.355 0.355 35,000 12,425 0.3550 0.355 0.355 0.370 0.355 0.355 35,000 0.3550 -4.05%
2022-08-16 0 0.370 0.365 0.385 0.365 0.400 370,000 145,750 0.3939 0.370 0.365 0.385 0.365 0.400 370,000 0.3939 -5.13%
2022-08-15 0 0.390 0.390 0.460 - - 0 0 - 0.390 0.390 0.460 - - 0 - 1.30%
2022-08-12 0 0.385 0.365 0.400 - - 0 0 - 0.385 0.365 0.400 - - 0 - 0.00%
2022-08-11 0 0.385 0.365 0.405 - - 0 0 - 0.385 0.365 0.405 - - 0 - 0.00%
2022-08-10 0 0.385 0.370 0.440 0.365 0.390 70,000 26,275 0.3754 0.385 0.370 0.440 0.365 0.390 70,000 0.3754 -7.23%
2022-08-09 0 0.415 0.355 0.410 - - 0 0 - 0.415 0.355 0.410 - - 0 - 0.00%
2022-08-08 0 0.415 0.360 0.420 - - 5,000 1,900 0.3800 0.415 0.360 0.420 - - 5,000 0.3800 -1.19%
2022-08-05 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - 0.00%
2022-08-04 0 0.420 0.355 0.445 - - 0 0 - 0.420 0.355 0.445 - - 0 - 0.00%
2022-08-03 0 0.420 0.370 0.440 - - 0 0 - 0.420 0.370 0.440 - - 0 - 0.00%
2022-08-02 0 0.420 0.390 0.430 - - 0 0 - 0.420 0.390 0.430 - - 0 - 0.00%
2022-08-01 0 0.420 0.385 0.420 0.360 0.420 80,000 32,400 0.4050 0.420 0.385 0.420 0.360 0.420 80,000 0.4050 -2.33%
2022-07-29 0 0.430 0.365 0.430 0.430 0.430 90,000 38,700 0.4300 0.430 0.365 0.430 0.430 0.430 90,000 0.4300 0.00%
2022-07-28 0 0.430 0.355 0.450 0.390 0.430 75,000 32,050 0.4273 0.430 0.355 0.450 0.390 0.430 75,000 0.4273 13.16%
2022-07-27 0 0.380 0.360 0.380 0.355 0.410 360,000 136,900 0.3803 0.380 0.360 0.380 0.355 0.410 360,000 0.3803 -15.56%
2022-07-26 0 0.450 - 0.480 0.450 0.450 30,000 13,500 0.4500 0.450 - 0.480 0.450 0.450 30,000 0.4500 0.00%
2022-07-25 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2022-07-22 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2022-07-21 0 0.450 - 0.450 0.450 0.450 300,000 135,000 0.4500 0.450 - 0.450 0.450 0.450 300,000 0.4500 0.00%
2022-07-20 0 0.450 - 0.470 0.450 0.450 105,000 47,250 0.4500 0.450 - 0.470 0.450 0.450 105,000 0.4500 0.00%
2022-07-19 0 0.450 0.365 0.450 0.450 0.450 200,000 90,000 0.4500 0.450 0.365 0.450 0.450 0.450 200,000 0.4500 0.00%
2022-07-18 0 0.450 - 0.455 0.450 0.450 40,000 18,000 0.4500 0.450 - 0.455 0.450 0.450 40,000 0.4500 0.00%
2022-07-15 0 0.450 - 0.450 0.450 0.450 200,000 89,750 0.4488 0.450 - 0.450 0.450 0.450 200,000 0.4488 3.45%
2022-07-14 0 0.435 0.385 0.440 0.435 0.435 40,000 17,400 0.4350 0.435 0.385 0.440 0.435 0.435 40,000 0.4350 -1.14%
2022-07-13 0 0.440 0.390 0.440 0.440 0.440 200,000 88,000 0.4400 0.440 0.390 0.440 0.440 0.440 200,000 0.4400 0.00%
2022-07-12 0 0.440 0.390 0.440 - - 200,000 88,000 0.4400 0.440 0.390 0.440 - - 200,000 0.4400 0.00%
2022-07-11 0 0.440 0.400 0.440 - - 200,000 88,000 0.4400 0.440 0.400 0.440 - - 200,000 0.4400 0.00%
2022-07-08 0 0.440 0.400 0.440 0.400 0.455 385,000 170,800 0.4436 0.440 0.400 0.440 0.400 0.455 385,000 0.4436 10.00%
2022-07-07 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2022-07-06 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2022-07-05 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2022-07-04 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2022-06-30 0 0.400 0.310 0.455 0.400 0.400 110,000 44,000 0.4000 0.400 0.310 0.455 0.400 0.400 110,000 0.4000 1.27%
2022-06-29 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2022-06-28 0 0.395 0.310 0.400 0.395 0.400 10,000 3,975 0.3975 0.395 0.310 0.400 0.395 0.400 10,000 0.3975 -1.25%
2022-06-27 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-06-24 0 0.400 0.300 0.400 0.395 0.400 100,000 39,700 0.3970 0.400 0.300 0.400 0.395 0.400 100,000 0.3970 2.56%
2022-06-23 0 0.390 0.385 0.415 0.390 0.390 60,000 23,400 0.3900 0.390 0.385 0.415 0.390 0.390 60,000 0.3900 -1.27%
2022-06-22 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2022-06-21 0 0.395 0.199 0.400 0.395 0.400 170,000 67,200 0.3953 0.395 0.199 0.400 0.395 0.400 170,000 0.3953 5.33%
2022-06-20 0 0.375 0.375 0.405 0.375 0.375 20,000 7,500 0.3750 0.375 0.375 0.405 0.375 0.375 20,000 0.3750 2.74%
2022-06-17 0 0.365 0.365 0.405 - - 0 0 - 0.365 0.365 0.405 - - 0 - 2.82%
2022-06-16 0 0.355 0.355 0.410 0.340 0.360 90,000 31,875 0.3542 0.355 0.355 0.410 0.340 0.360 90,000 0.3542 -1.39%
2022-06-15 0 0.360 0.360 0.410 - - 0 0 - 0.360 0.360 0.410 - - 0 - 0.00%
2022-06-14 0 0.360 0.360 0.415 0.360 0.360 45,000 16,200 0.3600 0.360 0.360 0.415 0.360 0.360 45,000 0.3600 0.00%
2022-06-13 0 0.360 0.360 0.415 0.360 0.375 300,000 110,775 0.3693 0.360 0.360 0.415 0.360 0.375 300,000 0.3693 -6.49%
2022-06-10 0 0.385 0.385 0.415 0.385 0.390 55,000 21,275 0.3868 0.385 0.385 0.415 0.385 0.390 55,000 0.3868 -1.28%
2022-06-09 0 0.390 0.360 0.390 0.395 0.400 35,000 13,900 0.3971 0.390 0.360 0.390 0.395 0.400 35,000 0.3971 -2.50%
2022-06-08 0 0.400 0.390 0.435 - - 0 0 - 0.400 0.390 0.435 - - 0 - 0.00%
2022-06-07 0 0.400 0.360 0.435 - - 0 0 - 0.400 0.360 0.435 - - 0 - 0.00%
2022-06-06 0 0.400 0.400 0.435 0.400 0.405 170,000 68,150 0.4009 0.400 0.400 0.435 0.400 0.405 170,000 0.4009 -2.44%
2022-06-02 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2022-06-01 0 0.410 0.400 0.435 0.410 0.415 80,000 32,900 0.4113 0.410 0.400 0.435 0.410 0.415 80,000 0.4113 -3.53%
2022-05-31 0 0.425 0.425 0.440 0.425 0.425 10,000 4,250 0.4250 0.425 0.425 0.440 0.425 0.425 10,000 0.4250 1.19%
2022-05-30 0 0.420 0.410 0.425 - - 0 0 - 0.420 0.410 0.425 - - 0 - 0.00%
2022-05-27 0 0.420 0.410 0.425 - - 0 0 - 0.420 0.410 0.425 - - 0 - 0.00%
2022-05-26 0 0.420 0.410 0.430 0.420 0.420 25,000 10,450 0.4180 0.420 0.410 0.430 0.420 0.420 25,000 0.4180 -2.33%
2022-05-25 0 0.430 0.420 0.465 - - 0 0 - 0.430 0.420 0.465 - - 0 - 0.00%
2022-05-24 0 0.430 0.430 0.460 0.430 0.430 20,000 8,600 0.4300 0.430 0.430 0.460 0.430 0.430 20,000 0.4300 -4.44%
2022-05-23 0 0.450 0.420 0.450 0.420 0.450 300,000 131,500 0.4383 0.450 0.420 0.450 0.420 0.450 300,000 0.4383 7.14%
2022-05-20 0 0.420 0.420 0.430 0.420 0.420 295,000 126,700 0.4295 0.420 0.420 0.430 0.420 0.420 295,000 0.4295 -2.33%
2022-05-19 0 0.430 0.425 0.430 0.425 0.470 305,000 131,950 0.4326 0.430 0.425 0.430 0.425 0.470 305,000 0.4326 -6.52%
2022-05-18 0 0.460 0.420 0.460 0.425 0.460 560,000 255,950 0.4571 0.460 0.420 0.460 0.425 0.460 560,000 0.4571 8.24%
2022-05-17 0 0.425 0.410 0.440 - - 0 0 - 0.425 0.410 0.440 - - 0 - 0.00%
2022-05-16 0 0.425 0.410 0.440 - - 0 0 - 0.425 0.410 0.440 - - 0 - 0.00%
2022-05-13 0 0.425 0.410 0.425 0.410 0.435 275,000 116,875 0.4250 0.425 0.410 0.425 0.410 0.435 275,000 0.4250 -3.41%
2022-05-12 0 0.440 0.400 0.450 0.400 0.440 115,000 47,600 0.4139 0.440 0.400 0.450 0.400 0.440 115,000 0.4139 4.76%
2022-05-11 0 0.420 0.420 0.445 - - 0 0 - 0.420 0.420 0.445 - - 0 - 0.00%
2022-05-10 0 0.420 0.410 0.440 0.420 0.420 30,000 12,600 0.4200 0.420 0.410 0.440 0.420 0.420 30,000 0.4200 0.00%
2022-05-06 0 0.420 0.420 0.445 0.420 0.420 40,000 16,800 0.4200 0.420 0.420 0.445 0.420 0.420 40,000 0.4200 0.00%
2022-05-05 0 0.420 0.410 0.440 0.415 0.480 325,000 136,450 0.4198 0.420 0.410 0.440 0.415 0.480 325,000 0.4198 1.20%
2022-05-04 0 0.415 0.415 0.480 0.415 0.415 10,000 4,150 0.4150 0.415 0.415 0.480 0.415 0.415 10,000 0.4150 -11.70%
2022-05-03 0 0.470 0.405 0.480 - - 0 0 - 0.470 0.405 0.480 - - 0 - 0.00%
2022-04-29 0 0.470 0.405 0.470 0.475 0.475 5,000 2,375 0.4750 0.470 0.405 0.470 0.475 0.475 5,000 0.4750 5.62%
2022-04-28 0 0.445 0.420 0.445 0.455 0.455 5,000 2,275 0.4550 0.445 0.420 0.445 0.455 0.455 5,000 0.4550 -2.20%
2022-04-27 0 0.455 0.420 0.455 0.475 0.475 70,000 33,250 0.4750 0.455 0.420 0.455 0.475 0.475 70,000 0.4750 2.25%
2022-04-26 0 0.445 0.405 0.445 0.445 0.455 220,000 99,950 0.4543 0.445 0.405 0.445 0.445 0.455 220,000 0.4543 0.00%
2022-04-25 0 0.445 0.420 0.445 0.430 0.460 50,000 21,650 0.4330 0.445 0.420 0.445 0.430 0.460 50,000 0.4330 1.14%
2022-04-22 0 0.440 0.425 0.450 0.420 0.440 165,000 71,625 0.4341 0.440 0.425 0.450 0.420 0.440 165,000 0.4341 4.76%
2022-04-21 0 0.420 0.405 0.435 0.420 0.435 310,000 131,650 0.4247 0.420 0.405 0.435 0.420 0.435 310,000 0.4247 -2.33%
2022-04-20 0 0.430 0.415 0.440 0.435 0.435 100,000 43,500 0.4350 0.430 0.415 0.440 0.435 0.435 100,000 0.4350 -2.27%
2022-04-19 0 0.440 0.405 0.440 0.445 0.460 305,000 137,825 0.4519 0.440 0.405 0.440 0.445 0.460 305,000 0.4519 6.02%
2022-04-14 0 0.415 0.400 0.425 - - 0 0 - 0.415 0.400 0.425 - - 0 - -2.35%
2022-04-13 0 0.425 0.425 0.455 0.405 0.415 50,000 20,300 0.4060 0.425 0.425 0.455 0.405 0.415 50,000 0.4060 -7.61%
2022-04-12 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - 0.00%
2022-04-11 0 0.460 0.415 0.460 0.460 0.460 85,000 39,100 0.4600 0.460 0.415 0.460 0.460 0.460 85,000 0.4600 0.00%
2022-04-08 0 0.460 0.415 0.460 0.460 0.460 50,000 23,000 0.4600 0.460 0.415 0.460 0.460 0.460 50,000 0.4600 -1.08%
2022-04-07 0 0.465 0.420 0.465 0.475 0.475 5,000 2,375 0.4750 0.465 0.420 0.465 0.475 0.475 5,000 0.4750 8.14%
2022-04-06 0 0.430 0.425 0.470 0.430 0.430 105,000 45,150 0.4300 0.430 0.425 0.470 0.430 0.430 105,000 0.4300 2.38%
2022-04-04 0 0.420 0.420 0.450 0.410 0.410 55,000 22,550 0.4100 0.420 0.420 0.450 0.410 0.410 55,000 0.4100 -6.67%
2022-04-01 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2022-03-31 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2022-03-30 0 0.450 0.410 0.450 0.450 0.450 80,000 35,800 0.4475 0.450 0.410 0.450 0.450 0.450 80,000 0.4475 9.76%
2022-03-29 0 0.410 0.385 0.480 0.400 0.410 215,000 87,000 0.4047 0.410 0.385 0.480 0.400 0.410 215,000 0.4047 -16.33%
2022-03-28 0 0.490 0.405 0.490 0.500 0.500 5,000 2,500 0.5000 0.490 0.405 0.490 0.500 0.500 5,000 0.5000 3.16%
2022-03-25 0 0.475 0.405 0.510 - - 0 0 - 0.475 0.405 0.510 - - 0 - -1.04%
2022-03-24 0 0.480 0.405 0.480 - - 5,000 2,400 0.4800 0.480 0.405 0.480 - - 5,000 0.4800 0.00%
2022-03-23 0 0.480 0.415 0.480 0.480 0.480 5,000 2,400 0.4800 0.480 0.415 0.480 0.480 0.480 5,000 0.4800 6.67%
2022-03-22 0 0.450 0.420 0.450 0.420 0.485 130,000 56,875 0.4375 0.450 0.420 0.450 0.420 0.485 130,000 0.4375 -6.25%
2022-03-21 0 0.480 0.410 0.480 0.400 0.480 50,000 21,050 0.4210 0.480 0.410 0.480 0.400 0.480 50,000 0.4210 23.08%
2022-03-18 0 0.390 0.390 0.405 0.390 0.430 75,000 29,650 0.3953 0.390 0.390 0.405 0.390 0.430 75,000 0.3953 -10.34%
2022-03-17 0 0.435 0.410 0.435 - - 0 0 - 0.435 0.410 0.435 - - 0 - 0.00%
2022-03-16 0 0.435 0.380 0.440 0.400 0.435 130,000 54,950 0.4227 0.435 0.380 0.440 0.400 0.435 130,000 0.4227 3.57%
2022-03-15 0 0.420 0.410 0.425 0.425 0.425 285,000 121,125 0.4250 0.420 0.410 0.425 0.425 0.425 285,000 0.4250 -4.55%
2022-03-14 0 0.440 0.430 0.445 0.430 0.445 125,000 54,800 0.4384 0.440 0.430 0.445 0.430 0.445 125,000 0.4384 -2.22%
2022-03-11 0 0.450 0.430 0.460 0.450 0.450 5,000 2,250 0.4500 0.450 0.430 0.460 0.450 0.450 5,000 0.4500 0.00%
2022-03-10 0 0.450 0.450 0.460 - - 0 0 - 0.450 0.450 0.460 - - 0 - 0.00%
2022-03-09 0 0.450 0.450 0.465 0.440 0.440 110,000 48,650 0.4423 0.450 0.450 0.465 0.440 0.440 110,000 0.4423 -2.17%
2022-03-08 0 0.460 0.430 0.460 0.460 0.500 35,000 16,300 0.4657 0.460 0.430 0.460 0.460 0.500 35,000 0.4657 -4.17%
2022-03-07 0 0.480 0.460 0.480 0.510 0.510 15,000 7,350 0.4900 0.480 0.460 0.480 0.510 0.510 15,000 0.4900 0.00%
2022-03-04 0 0.480 0.475 0.480 0.460 0.480 25,000 11,850 0.4740 0.480 0.475 0.480 0.460 0.480 25,000 0.4740 4.35%
2022-03-03 0 0.460 0.460 0.480 0.460 0.470 95,000 44,550 0.4689 0.460 0.460 0.480 0.460 0.470 95,000 0.4689 -7.07%
2022-03-02 0 0.495 0.495 0.500 0.495 0.495 45,000 22,275 0.4950 0.495 0.495 0.500 0.495 0.495 45,000 0.4950 -1.00%
2022-03-01 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2022-02-28 0 0.500 0.470 0.500 0.500 0.500 235,000 117,500 0.5000 0.500 0.470 0.500 0.500 0.500 235,000 0.5000 0.00%
2022-02-25 0 0.500 0.470 0.500 0.510 0.510 40,000 20,400 0.5100 0.500 0.470 0.500 0.510 0.510 40,000 0.5100 -1.96%
2022-02-24 0 0.510 0.500 0.520 0.510 0.520 480,000 245,800 0.5121 0.510 0.500 0.520 0.510 0.520 480,000 0.5121 0.00%
2022-02-23 0 0.510 0.485 0.510 0.500 0.510 195,000 97,950 0.5023 0.510 0.485 0.510 0.500 0.510 195,000 0.5023 2.00%
2022-02-22 0 0.500 0.470 0.500 0.500 0.500 15,000 7,500 0.5000 0.500 0.470 0.500 0.500 0.500 15,000 0.5000 0.00%
2022-02-21 0 0.500 0.470 0.500 0.500 0.550 205,000 103,250 0.5037 0.500 0.470 0.500 0.500 0.550 205,000 0.5037 5.26%
2022-02-18 0 0.475 0.470 0.475 0.475 0.475 30,000 14,250 0.4750 0.475 0.470 0.475 0.475 0.475 30,000 0.4750 -1.04%
2022-02-17 0 0.480 0.470 0.480 0.475 0.480 50,000 23,800 0.4760 0.480 0.470 0.480 0.475 0.480 50,000 0.4760 0.00%
2022-02-16 0 0.480 0.470 0.480 0.470 0.480 165,000 77,850 0.4718 0.480 0.470 0.480 0.470 0.480 165,000 0.4718 0.00%
2022-02-15 0 0.480 0.475 0.480 0.465 0.490 330,000 159,575 0.4836 0.480 0.475 0.480 0.465 0.490 330,000 0.4836 -2.04%
2022-02-14 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2022-02-11 0 0.490 0.460 0.490 0.475 0.490 165,000 80,450 0.4876 0.490 0.460 0.490 0.475 0.490 165,000 0.4876 0.00%
2022-02-10 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2022-02-09 0 0.490 0.465 0.490 0.485 0.490 15,000 7,300 0.4867 0.490 0.465 0.490 0.485 0.490 15,000 0.4867 0.00%
2022-02-08 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2022-02-07 0 0.490 - 0.490 0.490 0.490 5,000 2,450 0.4900 0.490 - 0.490 0.490 0.490 5,000 0.4900 1.03%
2022-02-04 0 0.485 0.475 0.490 0.490 0.500 225,000 110,725 0.4921 0.485 0.475 0.490 0.490 0.500 225,000 0.4921 2.11%
2022-01-31 0 0.475 - 0.475 0.465 0.475 30,000 14,050 0.4683 0.475 - 0.475 0.465 0.475 30,000 0.4683 -3.06%
2022-01-28 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2022-01-27 0 0.490 - 0.510 - - 0 0 - 0.490 - 0.510 - - 0 - 0.00%
2022-01-26 0 0.490 0.465 0.510 - - 0 0 - 0.490 0.465 0.510 - - 0 - 0.00%
2022-01-25 0 0.490 0.480 0.510 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2022-01-24 0 0.490 0.480 0.510 0.480 0.495 210,000 102,800 0.4895 0.490 0.480 0.510 0.480 0.495 210,000 0.4895 -3.92%
2022-01-21 0 0.510 0.460 0.510 0.460 0.510 180,000 83,850 0.4658 0.510 0.460 0.510 0.460 0.510 180,000 0.4658 10.87%
2022-01-20 0 0.460 0.460 0.480 0.460 0.480 185,000 85,825 0.4639 0.460 0.460 0.480 0.460 0.480 185,000 0.4639 -4.17%
2022-01-19 0 0.480 0.480 0.495 0.480 0.480 20,000 9,600 0.4800 0.480 0.480 0.495 0.480 0.480 20,000 0.4800 -2.04%
2022-01-18 0 0.490 0.470 0.490 0.500 0.500 25,000 12,500 0.5000 0.490 0.470 0.490 0.500 0.500 25,000 0.5000 2.08%
2022-01-17 0 0.480 0.470 0.500 0.480 0.480 85,000 40,800 0.4800 0.480 0.470 0.500 0.480 0.480 85,000 0.4800 -5.88%
2022-01-14 0 0.510 0.480 0.510 0.510 0.510 90,000 45,250 0.5028 0.510 0.480 0.510 0.510 0.510 90,000 0.5028 6.25%
2022-01-13 0 0.480 0.470 0.510 0.480 0.520 155,000 77,000 0.4968 0.480 0.470 0.510 0.480 0.520 155,000 0.4968 -1.03%
2022-01-12 0 0.485 0.480 0.510 0.485 0.485 100,000 48,500 0.4850 0.485 0.480 0.510 0.485 0.485 100,000 0.4850 0.00%
2022-01-11 0 0.485 0.485 0.510 0.485 0.530 30,000 14,850 0.4950 0.485 0.485 0.510 0.485 0.530 30,000 0.4950 -4.90%
2022-01-10 0 0.510 0.480 0.510 0.510 0.510 5,000 2,550 0.5100 0.510 0.480 0.510 0.510 0.510 5,000 0.5100 -1.92%
2022-01-07 0 0.520 0.490 0.520 0.530 0.530 10,000 5,300 0.5300 0.520 0.490 0.520 0.530 0.530 10,000 0.5300 1.96%
2022-01-06 0 0.510 0.490 0.520 0.490 0.520 90,000 45,250 0.5028 0.510 0.490 0.520 0.490 0.520 90,000 0.5028 6.25%
2022-01-05 0 0.480 0.480 0.500 0.480 0.520 1,200,000 591,925 0.4933 0.480 0.480 0.500 0.480 0.520 1,200,000 0.4933 -1.03%
2022-01-04 0 0.485 0.470 0.495 0.470 0.500 1,190,000 569,750 0.4788 0.485 0.470 0.495 0.470 0.500 1,190,000 0.4788 -1.02%
2022-01-03 0 0.490 0.415 0.490 0.475 0.540 2,855,000 1,458,950 0.5110 0.490 0.415 0.490 0.475 0.540 2,855,000 0.5110 -12.50%
2021-12-31 0 0.560 0.560 0.570 0.530 0.580 915,000 496,000 0.5421 0.560 0.560 0.570 0.530 0.580 915,000 0.5421 -3.45%
2021-12-30 0 0.580 0.560 0.580 0.580 0.600 40,000 23,300 0.5825 0.580 0.560 0.580 0.580 0.600 40,000 0.5825 0.00%
2021-12-29 0 0.580 0.560 0.600 0.580 0.600 445,000 258,200 0.5802 0.580 0.560 0.600 0.580 0.600 445,000 0.5802 3.57%
2021-12-28 0 0.560 0.560 0.600 0.560 0.600 130,000 74,000 0.5692 0.560 0.560 0.600 0.560 0.600 130,000 0.5692 0.00%
2021-12-24 0 0.560 0.560 0.580 0.560 0.600 9,540,000 5,711,850 0.5987 0.560 0.560 0.580 0.560 0.600 9,540,000 0.5987 0.00%
2021-12-23 0 0.560 0.560 0.590 0.560 0.590 130,000 74,350 0.5719 0.560 0.560 0.590 0.560 0.590 130,000 0.5719 -1.75%
2021-12-22 0 0.570 0.530 0.570 0.510 0.590 880,000 483,900 0.5499 0.570 0.530 0.570 0.510 0.590 880,000 0.5499 3.64%
2021-12-21 0 0.550 0.500 0.550 0.485 0.580 325,000 171,100 0.5265 0.550 0.500 0.550 0.485 0.580 325,000 0.5265 5.77%
2021-12-20 0 0.520 0.510 0.520 0.510 0.560 280,000 147,950 0.5284 0.520 0.510 0.520 0.510 0.560 280,000 0.5284 -7.14%
2021-12-17 0 0.560 0.540 0.560 0.560 0.560 5,000 2,800 0.5600 0.560 0.540 0.560 0.560 0.560 5,000 0.5600 3.70%
2021-12-16 0 0.540 0.520 0.540 0.540 0.540 115,000 62,100 0.5400 0.540 0.520 0.540 0.540 0.540 115,000 0.5400 0.00%
2021-12-15 0 0.540 0.540 0.560 0.540 0.570 115,000 62,700 0.5452 0.540 0.540 0.560 0.540 0.570 115,000 0.5452 0.00%
2021-12-14 0 0.540 0.530 0.540 0.530 0.540 95,000 51,250 0.5395 0.540 0.530 0.540 0.530 0.540 95,000 0.5395 -3.57%
2021-12-13 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2021-12-10 0 0.560 0.550 0.560 - - 5,000 2,700 0.5400 0.560 0.550 0.560 - - 5,000 0.5400 -1.75%
2021-12-09 0 0.570 0.540 0.580 0.550 0.570 390,000 219,250 0.5622 0.570 0.540 0.580 0.550 0.570 390,000 0.5622 3.64%
2021-12-08 0 0.550 0.540 0.590 0.550 0.590 150,000 82,700 0.5513 0.550 0.540 0.590 0.550 0.590 150,000 0.5513 0.00%
2021-12-07 0 0.550 0.550 0.570 0.540 0.570 245,000 133,450 0.5447 0.550 0.550 0.570 0.540 0.570 245,000 0.5447 -1.79%
2021-12-06 0 0.560 0.560 0.590 0.560 0.600 35,000 20,250 0.5786 0.560 0.560 0.590 0.560 0.600 35,000 0.5786 1.82%
2021-12-03 0 0.550 0.550 0.580 0.540 0.550 40,000 21,950 0.5488 0.550 0.550 0.580 0.540 0.550 40,000 0.5488 0.00%
2021-12-02 0 0.550 0.550 0.570 0.520 0.620 2,675,000 1,505,300 0.5627 0.550 0.550 0.570 0.520 0.620 2,675,000 0.5627 -3.51%
2021-12-01 0 0.570 0.560 0.570 0.550 0.580 540,000 303,800 0.5626 0.570 0.560 0.570 0.550 0.580 540,000 0.5626 0.00%
2021-11-30 0 0.570 0.570 0.580 0.570 0.640 270,000 155,950 0.5776 0.570 0.570 0.580 0.570 0.640 270,000 0.5776 -3.39%
2021-11-29 0 0.590 0.580 0.590 0.590 0.590 195,000 115,050 0.5900 0.590 0.580 0.590 0.590 0.590 195,000 0.5900 0.00%
2021-11-26 0 0.590 0.590 0.640 0.570 0.590 960,000 551,700 0.5747 0.590 0.590 0.640 0.570 0.590 960,000 0.5747 -1.67%
2021-11-25 0 0.600 0.590 0.630 0.590 0.620 160,000 95,250 0.5953 0.600 0.590 0.630 0.590 0.620 160,000 0.5953 -4.76%
2021-11-24 0 0.630 0.590 0.640 0.640 0.680 70,000 46,850 0.6693 0.630 0.590 0.640 0.640 0.680 70,000 0.6693 -10.00%
2021-11-23 0 0.700 0.570 0.690 0.570 0.700 1,025,000 673,100 0.6567 0.700 0.570 0.690 0.570 0.700 1,025,000 0.6567 22.81%
2021-11-22 0 0.570 0.560 0.580 0.570 0.580 220,000 127,400 0.5791 0.570 0.560 0.580 0.570 0.580 220,000 0.5791 -1.72%
2021-11-19 0 0.580 0.580 0.590 0.580 0.580 5,000 2,900 0.5800 0.580 0.580 0.590 0.580 0.580 5,000 0.5800 -3.33%
2021-11-18 0 0.600 0.570 0.600 0.570 0.590 125,000 72,500 0.5800 0.600 0.570 0.600 0.570 0.590 125,000 0.5800 3.45%
2021-11-17 0 0.580 0.580 0.600 0.580 0.580 90,000 52,200 0.5800 0.580 0.580 0.600 0.580 0.580 90,000 0.5800 -3.33%
2021-11-16 0 0.600 0.580 0.600 0.570 0.600 190,000 109,300 0.5753 0.600 0.580 0.600 0.570 0.600 190,000 0.5753 5.26%
2021-11-15 0 0.570 0.550 0.580 0.570 0.580 35,000 20,250 0.5786 0.570 0.550 0.580 0.570 0.580 35,000 0.5786 -1.72%
2021-11-12 0 0.580 0.580 0.600 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.600 0.580 0.580 10,000 0.5800 -3.33%
2021-11-11 0 0.600 0.590 0.600 0.560 0.600 630,000 370,800 0.5886 0.600 0.590 0.600 0.560 0.600 630,000 0.5886 3.45%
2021-11-10 0 0.580 0.570 0.590 0.570 0.590 120,000 69,950 0.5829 0.580 0.570 0.590 0.570 0.590 120,000 0.5829 -4.92%
2021-11-09 0 0.610 0.580 0.610 0.580 0.610 285,000 171,950 0.6033 0.610 0.580 0.610 0.580 0.610 285,000 0.6033 1.67%
2021-11-08 0 0.600 0.580 0.590 0.550 0.600 1,340,000 779,000 0.5813 0.600 0.580 0.590 0.550 0.600 1,340,000 0.5813 -3.23%
2021-11-05 0 0.620 0.610 0.630 0.620 0.630 145,000 90,450 0.6238 0.620 0.610 0.630 0.620 0.630 145,000 0.6238 0.00%
2021-11-04 0 0.620 0.610 0.640 0.600 0.640 105,000 65,500 0.6238 0.620 0.610 0.640 0.600 0.640 105,000 0.6238 -4.62%
2021-11-03 0 0.650 0.630 0.650 0.630 0.650 30,000 19,000 0.6333 0.650 0.630 0.650 0.630 0.650 30,000 0.6333 -1.52%
2021-11-02 0 0.660 0.610 0.660 0.600 0.660 315,000 192,350 0.6106 0.660 0.610 0.660 0.600 0.660 315,000 0.6106 10.00%
2021-11-01 0 0.600 0.600 0.610 0.600 0.620 445,000 273,050 0.6136 0.600 0.600 0.610 0.600 0.620 445,000 0.6136 -4.76%
2021-10-29 0 0.630 0.630 0.650 0.590 0.660 2,255,000 1,405,200 0.6231 0.630 0.630 0.650 0.590 0.660 2,255,000 0.6231 -10.00%
2021-10-28 0 0.700 0.660 0.700 0.640 0.700 365,000 241,050 0.6604 0.700 0.660 0.700 0.640 0.700 365,000 0.6604 6.06%
2021-10-27 0 0.660 0.660 0.700 0.660 0.660 145,000 95,700 0.6600 0.660 0.660 0.700 0.660 0.660 145,000 0.6600 -1.49%
2021-10-26 0 0.670 0.670 0.680 0.660 0.710 380,000 259,200 0.6821 0.670 0.670 0.680 0.660 0.710 380,000 0.6821 -1.47%
2021-10-25 0 0.680 0.670 0.680 0.680 0.740 390,000 271,050 0.6950 0.680 0.670 0.680 0.680 0.740 390,000 0.6950 -2.86%
2021-10-22 0 0.700 0.650 0.700 0.640 0.700 110,000 72,750 0.6614 0.700 0.650 0.700 0.640 0.700 110,000 0.6614 4.48%
2021-10-21 0 0.670 0.660 0.680 0.650 0.690 1,025,000 686,100 0.6694 0.670 0.660 0.680 0.650 0.690 1,025,000 0.6694 -4.29%
2021-10-20 0 0.700 0.690 0.700 0.660 0.720 1,065,000 745,300 0.6998 0.700 0.690 0.700 0.660 0.720 1,065,000 0.6998 1.45%
2021-10-19 0 0.690 0.680 0.690 0.660 0.690 770,000 513,650 0.6671 0.690 0.680 0.690 0.660 0.690 770,000 0.6671 2.99%
2021-10-18 0 0.670 0.660 0.670 0.630 0.670 1,265,000 823,100 0.6507 0.670 0.660 0.670 0.630 0.670 1,265,000 0.6507 3.08%
2021-10-15 0 0.650 0.640 0.650 0.580 0.650 1,400,000 855,050 0.6108 0.650 0.640 0.650 0.580 0.650 1,400,000 0.6108 14.04%
2021-10-12 0 0.570 0.570 0.580 0.550 0.570 220,000 123,500 0.5614 0.570 0.570 0.580 0.550 0.570 220,000 0.5614 0.00%
2021-10-11 0 0.570 0.570 0.600 0.570 0.590 165,000 95,950 0.5815 0.570 0.570 0.600 0.570 0.590 165,000 0.5815 -1.72%
2021-10-08 0 0.580 0.560 0.580 0.580 0.580 50,000 29,000 0.5800 0.580 0.560 0.580 0.580 0.580 50,000 0.5800 0.00%
2021-10-07 0 0.580 0.560 0.580 0.580 0.580 25,000 14,500 0.5800 0.580 0.560 0.580 0.580 0.580 25,000 0.5800 1.75%
2021-10-06 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2021-10-05 0 0.570 0.550 0.570 0.570 0.580 60,000 34,700 0.5783 0.570 0.550 0.570 0.570 0.580 60,000 0.5783 -1.72%
2021-10-04 0 0.580 0.580 0.600 0.580 0.600 185,000 109,400 0.5914 0.580 0.580 0.600 0.580 0.600 185,000 0.5914 -1.69%
2021-09-30 0 0.590 0.580 0.600 0.590 0.600 140,000 82,700 0.5907 0.590 0.580 0.600 0.590 0.600 140,000 0.5907 1.72%
2021-09-29 0 0.580 0.580 0.590 0.570 0.670 1,430,000 885,050 0.6189 0.580 0.580 0.590 0.570 0.670 1,430,000 0.6189 0.00%
2021-09-28 0 0.580 0.570 0.580 0.570 0.580 155,000 88,400 0.5703 0.580 0.570 0.580 0.570 0.580 155,000 0.5703 0.00%
2021-09-27 0 0.580 0.550 0.600 0.580 0.590 105,000 61,150 0.5824 0.580 0.550 0.600 0.580 0.590 105,000 0.5824 -1.69%
2021-09-24 0 0.590 0.580 0.600 0.600 0.600 115,000 69,000 0.6000 0.590 0.580 0.600 0.600 0.600 115,000 0.6000 -1.67%
2021-09-23 0 0.600 0.580 0.600 0.600 0.610 185,000 111,500 0.6027 0.600 0.580 0.600 0.600 0.610 185,000 0.6027 0.00%
2021-09-21 0 0.600 0.590 0.600 0.590 0.600 210,000 125,950 0.5998 0.600 0.590 0.600 0.590 0.600 210,000 0.5998 1.69%
2021-09-20 0 0.590 0.580 0.600 0.580 0.600 155,000 92,300 0.5955 0.590 0.580 0.600 0.580 0.600 155,000 0.5955 -1.67%
2021-09-17 0 0.600 0.580 0.600 0.590 0.630 2,400,000 1,447,000 0.6029 0.600 0.580 0.600 0.590 0.630 2,400,000 0.6029 0.00%
2021-09-16 0 0.600 0.570 0.600 0.600 0.610 175,000 106,350 0.6077 0.600 0.570 0.600 0.600 0.610 175,000 0.6077 -1.64%
2021-09-15 0 0.610 0.570 0.610 0.600 0.610 8,775,000 5,266,600 0.6002 0.610 0.570 0.610 0.600 0.610 8,775,000 0.6002 3.39%
2021-09-14 0 0.590 0.570 0.600 0.570 0.600 735,000 424,750 0.5779 0.590 0.570 0.600 0.570 0.600 735,000 0.5779 0.00%
2021-09-13 0 0.590 0.570 0.610 0.590 0.600 180,000 106,300 0.5906 0.590 0.570 0.610 0.590 0.600 180,000 0.5906 0.00%
2021-09-10 0 0.590 0.590 0.610 0.560 0.620 685,000 415,100 0.6060 0.590 0.590 0.610 0.560 0.620 685,000 0.6060 -1.67%
2021-09-09 0 0.600 0.580 0.600 0.600 0.600 220,000 132,000 0.6000 0.600 0.580 0.600 0.600 0.600 220,000 0.6000 0.00%
2021-09-08 0 0.600 0.600 0.610 0.600 0.600 565,000 339,000 0.6000 0.600 0.600 0.610 0.600 0.600 565,000 0.6000 0.00%
2021-09-07 0 0.600 0.590 0.610 0.600 0.600 90,000 54,000 0.6000 0.600 0.590 0.610 0.600 0.600 90,000 0.6000 0.00%
2021-09-06 0 0.600 0.600 0.610 0.600 0.600 240,000 144,000 0.6000 0.600 0.600 0.610 0.600 0.600 240,000 0.6000 0.00%
2021-09-03 0 0.600 0.590 0.600 0.590 0.600 50,000 29,800 0.5960 0.600 0.590 0.600 0.590 0.600 50,000 0.5960 0.00%
2021-09-02 0 0.600 0.580 0.600 0.590 0.600 195,000 116,400 0.5969 0.600 0.580 0.600 0.590 0.600 195,000 0.5969 1.69%
2021-09-01 0 0.590 0.590 0.600 0.580 0.590 185,000 107,450 0.5808 0.590 0.590 0.600 0.580 0.590 185,000 0.5808 3.51%
2021-08-31 0 0.570 0.570 0.590 0.570 0.580 300,000 171,800 0.5727 0.570 0.570 0.590 0.570 0.580 300,000 0.5727 -1.72%
2021-08-30 0 0.580 0.580 0.600 0.550 0.640 2,740,000 1,639,300 0.5983 0.580 0.580 0.600 0.550 0.640 2,740,000 0.5983 0.00%
2021-08-27 0 0.580 0.580 0.590 0.580 0.590 375,000 218,750 0.5833 0.580 0.580 0.590 0.580 0.590 375,000 0.5833 -1.69%
2021-08-26 0 0.590 0.570 0.590 0.550 0.660 1,900,000 1,130,100 0.5948 0.590 0.570 0.590 0.550 0.660 1,900,000 0.5948 5.36%
2021-08-25 0 0.560 0.550 0.560 0.560 0.570 350,000 197,250 0.5636 0.560 0.550 0.560 0.560 0.570 350,000 0.5636 -1.75%
2021-08-24 0 0.570 0.560 0.570 0.560 0.570 65,000 36,900 0.5677 0.570 0.560 0.570 0.560 0.570 65,000 0.5677 1.79%
2021-08-23 0 0.560 0.560 0.570 0.560 0.570 400,000 227,200 0.5680 0.560 0.560 0.570 0.560 0.570 400,000 0.5680 0.00%
2021-08-20 0 0.560 0.550 0.560 0.550 0.570 335,000 187,800 0.5606 0.560 0.550 0.560 0.550 0.570 335,000 0.5606 0.00%
2021-08-19 0 0.560 0.550 0.580 0.560 0.580 545,000 312,150 0.5728 0.560 0.550 0.580 0.560 0.580 545,000 0.5728 -3.45%
2021-08-18 0 0.580 0.570 0.580 0.560 0.580 490,000 282,850 0.5772 0.580 0.570 0.580 0.560 0.580 490,000 0.5772 3.57%
2021-08-17 0 0.560 0.550 0.570 0.550 0.560 390,000 218,200 0.5595 0.560 0.550 0.570 0.550 0.560 390,000 0.5595 3.70%
2021-08-16 0 0.540 0.540 0.570 0.540 0.560 285,000 159,000 0.5579 0.540 0.540 0.570 0.540 0.560 285,000 0.5579 -3.57%
2021-08-13 0 0.560 0.560 0.570 0.560 0.570 600,000 340,900 0.5682 0.560 0.560 0.570 0.560 0.570 600,000 0.5682 0.00%
2021-08-12 0 0.560 0.560 0.570 0.550 0.560 235,000 130,350 0.5547 0.560 0.560 0.570 0.550 0.560 235,000 0.5547 -1.75%
2021-08-11 0 0.570 0.550 0.570 0.540 0.570 720,000 401,400 0.5575 0.570 0.550 0.570 0.540 0.570 720,000 0.5575 5.56%
2021-08-10 0 0.540 0.540 0.560 0.540 0.560 990,000 540,250 0.5457 0.540 0.540 0.560 0.540 0.560 990,000 0.5457 -1.82%
2021-08-09 0 0.550 0.530 0.550 0.550 0.590 70,000 38,900 0.5557 0.550 0.530 0.550 0.550 0.590 70,000 0.5557 0.00%
2021-08-06 0 0.550 0.530 0.550 0.520 0.570 375,000 204,600 0.5456 0.550 0.530 0.550 0.520 0.570 375,000 0.5456 -1.79%
2021-08-05 0 0.560 0.540 0.560 0.550 0.560 1,830,000 1,008,800 0.5513 0.560 0.540 0.560 0.550 0.560 1,830,000 0.5513 0.00%
2021-08-04 0 0.560 0.550 0.560 0.550 0.560 370,000 206,600 0.5584 0.560 0.550 0.560 0.550 0.560 370,000 0.5584 1.82%
2021-08-03 0 0.550 0.520 0.560 0.520 0.560 390,000 211,400 0.5421 0.550 0.520 0.560 0.520 0.560 390,000 0.5421 -1.79%
2021-08-02 0 0.560 0.550 0.560 0.560 0.560 25,000 14,000 0.5600 0.560 0.550 0.560 0.560 0.560 25,000 0.5600 1.82%
2021-07-30 0 0.550 0.530 0.560 0.530 0.550 1,455,000 775,550 0.5330 0.550 0.530 0.560 0.530 0.550 1,455,000 0.5330 -1.79%
2021-07-29 0 0.560 0.540 0.560 0.500 0.570 4,270,000 2,220,750 0.5201 0.560 0.540 0.560 0.500 0.570 4,270,000 0.5201 0.00%
2021-07-28 0 0.560 0.550 0.570 0.550 0.560 250,000 139,950 0.5598 0.560 0.550 0.570 0.550 0.560 250,000 0.5598 0.00%
2021-07-27 0 0.560 0.550 0.570 0.560 0.580 615,000 348,300 0.5663 0.560 0.550 0.570 0.560 0.580 615,000 0.5663 -5.08%
2021-07-26 0 0.590 0.580 0.590 0.580 0.590 205,000 119,450 0.5827 0.590 0.580 0.590 0.580 0.590 205,000 0.5827 1.72%
2021-07-23 0 0.580 0.570 0.580 0.560 0.610 1,075,000 620,950 0.5776 0.580 0.570 0.580 0.560 0.610 1,075,000 0.5776 -6.45%
2021-07-22 0 0.620 0.610 0.620 0.570 0.620 500,000 296,400 0.5928 0.620 0.610 0.620 0.570 0.620 500,000 0.5928 0.00%
2021-07-21 0 0.620 0.600 0.620 0.620 0.640 30,000 18,800 0.6267 0.620 0.600 0.620 0.620 0.640 30,000 0.6267 1.64%
2021-07-20 0 0.610 0.600 0.610 0.580 0.630 290,000 175,250 0.6043 0.610 0.600 0.610 0.580 0.630 290,000 0.6043 -3.17%
2021-07-19 0 0.630 0.610 0.620 0.600 0.640 320,000 194,450 0.6077 0.630 0.610 0.620 0.600 0.640 320,000 0.6077 -1.56%
2021-07-16 0 0.640 0.630 0.640 0.620 0.660 690,000 444,100 0.6436 0.640 0.630 0.640 0.620 0.660 690,000 0.6436 1.59%
2021-07-15 0 0.630 0.610 0.630 0.580 0.660 2,995,000 1,897,950 0.6337 0.630 0.610 0.630 0.580 0.660 2,995,000 0.6337 1.61%
2021-07-14 0 0.620 0.590 0.610 0.520 0.620 1,490,000 843,450 0.5661 0.620 0.590 0.610 0.520 0.620 1,490,000 0.5661 10.71%
2021-07-13 0 0.560 0.540 0.560 0.530 0.560 875,000 483,400 0.5525 0.560 0.540 0.560 0.530 0.560 875,000 0.5525 3.70%
2021-07-12 0 0.540 0.530 0.550 0.530 0.550 465,000 254,150 0.5466 0.540 0.530 0.550 0.530 0.550 465,000 0.5466 -1.82%
2021-07-09 0 0.550 0.550 0.570 0.520 0.590 2,250,000 1,224,750 0.5443 0.550 0.550 0.570 0.520 0.590 2,250,000 0.5443 7.84%
2021-07-08 0 0.510 0.510 0.520 0.510 0.530 230,000 120,600 0.5243 0.510 0.510 0.520 0.510 0.530 230,000 0.5243 -1.92%
2021-07-07 0 0.520 0.520 0.530 0.500 0.530 1,850,000 948,750 0.5128 0.520 0.520 0.530 0.500 0.530 1,850,000 0.5128 0.00%
2021-07-06 0 0.520 0.510 0.520 0.500 0.520 930,000 476,400 0.5123 0.520 0.510 0.520 0.500 0.520 930,000 0.5123 1.96%
2021-07-05 0 0.510 0.500 0.520 0.500 0.540 3,800,000 1,968,600 0.5181 0.510 0.500 0.520 0.500 0.540 3,800,000 0.5181 -5.56%
2021-07-02 0 0.540 0.520 0.540 0.510 0.540 2,345,000 1,242,400 0.5298 0.540 0.520 0.540 0.510 0.540 2,345,000 0.5298 0.00%
2021-06-30 0 0.540 0.540 0.550 0.500 0.570 15,700,000 8,174,550 0.5207 0.540 0.540 0.550 0.500 0.570 15,700,000 0.5207 -6.90%
2021-06-29 0 0.580 0.580 0.600 0.530 0.940 84,410,000 67,770,150 0.8029 0.580 0.580 0.600 0.530 0.940 84,410,000 0.8029 -17.14%
2021-06-28 0 0.700 0.670 0.700 0.660 0.700 16,715,000 11,644,300 0.6966 0.700 0.670 0.700 0.660 0.700 16,715,000 0.6966 2.94%
2021-06-25 0 0.680 0.670 0.680 0.610 0.680 665,000 427,200 0.6424 0.680 0.670 0.680 0.610 0.680 665,000 0.6424 6.25%
2021-06-24 0 0.640 0.640 0.650 0.600 0.640 655,000 408,900 0.6243 0.640 0.640 0.650 0.600 0.640 655,000 0.6243 4.92%
2021-06-23 0 0.610 0.580 0.610 0.580 0.670 1,160,000 732,900 0.6318 0.610 0.580 0.610 0.580 0.670 1,160,000 0.6318 0.00%
2021-06-22 0 0.610 0.590 0.610 0.600 0.610 180,000 108,150 0.6008 0.610 0.590 0.610 0.600 0.610 180,000 0.6008 0.00%
2021-06-21 0 0.610 0.580 0.610 0.590 0.610 365,000 216,900 0.5942 0.610 0.580 0.610 0.590 0.610 365,000 0.5942 0.00%
2021-06-18 0 0.610 0.600 0.610 0.600 0.620 360,000 219,800 0.6106 0.610 0.600 0.610 0.600 0.620 360,000 0.6106 0.00%
2021-06-17 0 0.610 0.600 0.610 0.600 0.610 60,000 36,500 0.6083 0.610 0.600 0.610 0.600 0.610 60,000 0.6083 0.00%
2021-06-16 0 0.610 0.590 0.610 0.600 0.610 200,000 121,700 0.6085 0.610 0.590 0.610 0.600 0.610 200,000 0.6085 0.00%
2021-06-15 0 0.610 0.580 0.610 0.590 0.610 210,000 126,950 0.6045 0.610 0.580 0.610 0.590 0.610 210,000 0.6045 1.67%
2021-06-11 0 0.600 0.590 0.600 0.590 0.600 175,000 104,750 0.5986 0.600 0.590 0.600 0.590 0.600 175,000 0.5986 1.69%
2021-06-10 0 0.590 0.560 0.590 0.570 0.590 100,000 57,650 0.5765 0.590 0.560 0.590 0.570 0.590 100,000 0.5765 0.00%
2021-06-09 0 0.590 0.570 0.600 0.570 0.600 85,000 48,900 0.5753 0.590 0.570 0.600 0.570 0.600 85,000 0.5753 0.00%
2021-06-08 0 0.590 0.570 0.590 0.570 0.610 40,000 23,500 0.5875 0.590 0.570 0.590 0.570 0.610 40,000 0.5875 0.00%
2021-06-07 0 0.590 0.570 0.590 0.590 0.590 35,000 20,650 0.5900 0.590 0.570 0.590 0.590 0.590 35,000 0.5900 0.00%
2021-06-04 0 0.590 0.570 0.590 0.570 0.610 340,000 195,950 0.5763 0.590 0.570 0.590 0.570 0.610 340,000 0.5763 0.00%
2021-06-03 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - -3.28%
2021-06-02 0 0.610 0.610 0.620 0.580 0.600 330,000 194,900 0.5906 0.610 0.610 0.620 0.580 0.600 330,000 0.5906 0.00%
2021-06-01 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - -1.61%
2021-05-31 0 0.620 0.590 0.620 0.590 0.620 550,000 332,000 0.6036 0.620 0.590 0.620 0.590 0.620 550,000 0.6036 5.08%
2021-05-28 0 0.590 0.560 0.590 0.580 0.590 120,000 69,800 0.5817 0.590 0.560 0.590 0.580 0.590 120,000 0.5817 0.00%
2021-05-27 0 0.590 0.560 0.590 0.590 0.590 130,000 76,700 0.5900 0.590 0.560 0.590 0.590 0.590 130,000 0.5900 0.00%
2021-05-26 0 0.590 0.570 0.590 0.550 0.590 900,000 500,600 0.5562 0.590 0.570 0.590 0.550 0.590 900,000 0.5562 3.51%
2021-05-25 0 0.570 0.570 0.590 0.570 0.600 240,000 139,100 0.5796 0.570 0.570 0.590 0.570 0.600 240,000 0.5796 0.00%
2021-05-24 0 0.570 0.560 0.590 0.560 0.570 690,000 393,200 0.5699 0.570 0.560 0.590 0.560 0.570 690,000 0.5699 -3.39%
2021-05-21 0 0.590 0.580 0.620 0.590 0.630 70,000 41,700 0.5957 0.590 0.580 0.620 0.590 0.630 70,000 0.5957 1.72%
2021-05-20 0 0.580 0.580 0.590 0.570 0.600 605,000 351,250 0.5806 0.580 0.580 0.590 0.570 0.600 605,000 0.5806 -3.33%
2021-05-18 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - -1.64%
2021-05-17 0 0.610 0.580 0.620 0.600 0.610 25,000 15,050 0.6020 0.610 0.580 0.620 0.600 0.610 25,000 0.6020 -1.61%
2021-05-14 0 0.620 0.580 0.620 0.580 0.620 195,000 117,600 0.6031 0.620 0.580 0.620 0.580 0.620 195,000 0.6031 0.00%
2021-05-13 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2021-05-12 0 0.620 0.600 0.620 0.620 0.640 55,000 34,700 0.6309 0.620 0.600 0.620 0.620 0.640 55,000 0.6309 1.64%
2021-05-11 0 0.610 0.580 0.610 0.570 0.610 65,000 38,150 0.5869 0.610 0.580 0.610 0.570 0.610 65,000 0.5869 0.00%
2021-05-10 0 0.610 0.590 0.610 0.610 0.610 35,000 21,350 0.6100 0.610 0.590 0.610 0.610 0.610 35,000 0.6100 1.67%
2021-05-07 0 0.600 0.600 0.630 0.600 0.630 380,000 230,350 0.6062 0.600 0.600 0.630 0.600 0.630 380,000 0.6062 -4.76%
2021-05-06 0 0.630 0.620 0.630 0.610 0.650 10,115,000 6,522,850 0.6449 0.630 0.620 0.630 0.610 0.650 10,115,000 0.6449 3.28%
2021-05-05 0 0.610 0.610 0.620 0.570 0.680 15,610,000 9,373,650 0.6005 0.610 0.610 0.620 0.570 0.680 15,610,000 0.6005 7.02%
2021-05-04 0 0.570 0.570 0.580 0.570 0.640 1,520,000 884,750 0.5821 0.570 0.570 0.580 0.570 0.640 1,520,000 0.5821 -9.52%
2021-05-03 0 0.630 0.630 0.640 0.630 0.660 150,000 96,200 0.6413 0.630 0.630 0.640 0.630 0.660 150,000 0.6413 -7.35%
2021-04-30 0 0.680 0.670 0.680 0.580 0.690 11,275,000 7,536,300 0.6684 0.680 0.670 0.680 0.580 0.690 11,275,000 0.6684 17.24%
2021-04-29 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2021-04-28 0 0.580 0.570 0.590 0.580 0.590 90,000 52,550 0.5839 0.580 0.570 0.590 0.580 0.590 90,000 0.5839 -3.33%
2021-04-27 0 0.600 0.590 0.600 0.560 0.600 425,000 244,150 0.5745 0.600 0.590 0.600 0.560 0.600 425,000 0.5745 0.00%
2021-04-26 0 0.600 0.580 0.600 0.570 0.610 275,000 163,750 0.5955 0.600 0.580 0.600 0.570 0.610 275,000 0.5955 0.00%
2021-04-23 0 0.600 0.570 0.600 0.580 0.600 235,000 138,350 0.5887 0.600 0.570 0.600 0.580 0.600 235,000 0.5887 0.00%
2021-04-22 0 0.600 0.590 0.600 0.590 0.620 395,000 237,450 0.6011 0.600 0.590 0.600 0.590 0.620 395,000 0.6011 -7.69%
2021-04-21 0 0.650 0.590 0.650 0.580 0.660 495,000 317,250 0.6409 0.650 0.590 0.650 0.580 0.660 495,000 0.6409 8.33%
2021-04-20 0 0.600 0.600 0.620 0.580 0.600 50,000 29,650 0.5930 0.600 0.600 0.620 0.580 0.600 50,000 0.5930 0.00%
2021-04-19 0 0.600 0.570 0.610 0.570 0.600 1,345,000 780,500 0.5803 0.600 0.570 0.610 0.570 0.600 1,345,000 0.5803 1.69%
2021-04-16 0 0.590 0.580 0.590 0.570 0.620 3,070,000 1,755,200 0.5717 0.590 0.580 0.590 0.570 0.620 3,070,000 0.5717 3.51%
2021-04-15 0 0.570 0.550 0.570 0.530 0.620 2,150,000 1,178,700 0.5482 0.570 0.550 0.570 0.530 0.620 2,150,000 0.5482 -8.06%
2021-04-14 0 0.620 0.600 0.620 0.590 0.620 185,000 111,950 0.6051 0.620 0.600 0.620 0.590 0.620 185,000 0.6051 5.08%
2021-04-13 0 0.590 0.580 0.590 0.530 0.650 6,505,000 3,639,000 0.5594 0.590 0.580 0.590 0.530 0.650 6,505,000 0.5594 -7.81%
2021-04-12 0 0.640 0.600 0.640 0.600 0.690 1,610,000 1,019,450 0.6332 0.640 0.600 0.640 0.600 0.690 1,610,000 0.6332 -7.25%
2021-04-09 0 0.690 0.660 0.690 0.670 0.700 5,955,000 4,108,300 0.6899 0.690 0.660 0.690 0.670 0.700 5,955,000 0.6899 2.99%
2021-04-08 0 0.670 0.650 0.690 0.650 0.670 25,000 16,400 0.6560 0.670 0.650 0.690 0.650 0.670 25,000 0.6560 3.08%
2021-04-07 0 0.650 0.630 0.650 0.600 0.660 375,000 230,950 0.6159 0.650 0.630 0.650 0.600 0.660 375,000 0.6159 -1.52%
2021-04-01 0 0.660 0.620 0.660 0.660 0.690 295,000 195,700 0.6634 0.660 0.620 0.660 0.660 0.690 295,000 0.6634 -4.35%
2021-03-31 0 0.690 0.660 0.690 0.580 0.690 3,605,000 2,200,700 0.6105 0.690 0.660 0.690 0.580 0.690 3,605,000 0.6105 0.00%
2021-03-30 0 0.690 0.680 0.690 0.680 0.700 210,000 145,550 0.6931 0.690 0.680 0.690 0.680 0.700 210,000 0.6931 0.00%
2021-03-29 0 0.690 0.670 0.690 0.690 0.690 100,000 69,000 0.6900 0.690 0.670 0.690 0.690 0.690 100,000 0.6900 0.00%
2021-03-26 0 0.690 0.680 0.700 0.690 0.690 105,000 72,450 0.6900 0.690 0.680 0.700 0.690 0.690 105,000 0.6900 0.00%
2021-03-25 0 0.690 0.680 0.690 0.690 0.700 250,000 173,500 0.6940 0.690 0.680 0.690 0.690 0.700 250,000 0.6940 0.00%
2021-03-24 0 0.690 0.690 0.700 0.690 0.700 60,000 41,700 0.6950 0.690 0.690 0.700 0.690 0.700 60,000 0.6950 -1.43%
2021-03-23 0 0.700 0.690 0.700 0.690 0.700 110,000 76,000 0.6909 0.700 0.690 0.700 0.690 0.700 110,000 0.6909 0.00%
2021-03-22 0 0.700 0.690 0.700 0.700 0.700 60,000 41,000 0.6833 0.700 0.690 0.700 0.700 0.700 60,000 0.6833 1.45%
2021-03-19 0 0.690 0.680 0.690 0.680 0.690 195,000 134,500 0.6897 0.690 0.680 0.690 0.680 0.690 195,000 0.6897 0.00%
2021-03-18 0 0.690 0.680 0.690 0.680 0.700 380,000 263,950 0.6946 0.690 0.680 0.690 0.680 0.700 380,000 0.6946 -1.43%
2021-03-17 0 0.700 0.690 0.700 0.690 0.700 60,000 41,850 0.6975 0.700 0.690 0.700 0.690 0.700 60,000 0.6975 1.45%
2021-03-16 0 0.690 0.680 0.690 0.680 0.700 170,000 117,800 0.6929 0.690 0.680 0.690 0.680 0.700 170,000 0.6929 1.47%
2021-03-15 0 0.680 0.680 0.700 0.680 0.700 340,000 233,800 0.6876 0.680 0.680 0.700 0.680 0.700 340,000 0.6876 -1.45%
2021-03-12 0 0.690 0.680 0.700 0.680 0.690 100,000 68,450 0.6845 0.690 0.680 0.700 0.680 0.690 100,000 0.6845 0.00%
2021-03-11 0 0.690 0.690 0.700 0.690 0.700 190,000 131,050 0.6897 0.690 0.690 0.700 0.690 0.700 190,000 0.6897 -1.43%
2021-03-10 0 0.700 0.680 0.700 0.680 0.700 145,000 101,000 0.6966 0.700 0.680 0.700 0.680 0.700 145,000 0.6966 4.48%
2021-03-09 0 0.670 0.650 0.680 0.630 0.680 140,000 93,750 0.6696 0.670 0.650 0.680 0.630 0.680 140,000 0.6696 6.35%
2021-03-08 0 0.630 0.630 0.670 0.630 0.670 320,000 212,350 0.6636 0.630 0.630 0.670 0.630 0.670 320,000 0.6636 -3.08%
2021-03-05 0 0.650 0.630 0.640 0.650 0.670 190,000 124,400 0.6547 0.650 0.630 0.640 0.650 0.670 190,000 0.6547 -4.41%
2021-03-04 0 0.680 0.670 0.680 0.670 0.690 140,000 96,450 0.6889 0.680 0.670 0.680 0.670 0.690 140,000 0.6889 -1.45%
2021-03-03 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2021-03-02 0 0.690 0.660 0.700 0.690 0.690 105,000 72,450 0.6900 0.690 0.660 0.700 0.690 0.690 105,000 0.6900 0.00%
2021-03-01 0 0.690 0.670 0.700 0.690 0.700 125,000 86,900 0.6952 0.690 0.670 0.700 0.690 0.700 125,000 0.6952 -2.82%
2021-02-26 0 0.710 0.690 0.710 0.690 0.710 305,000 212,200 0.6957 0.710 0.690 0.710 0.690 0.710 305,000 0.6957 2.90%
2021-02-25 0 0.690 0.690 0.700 0.690 0.690 110,000 76,450 0.6950 0.690 0.690 0.700 0.690 0.690 110,000 0.6950 -2.82%
2021-02-24 0 0.710 0.700 0.710 0.700 0.710 125,000 87,700 0.7016 0.710 0.700 0.710 0.700 0.710 125,000 0.7016 0.00%
2021-02-23 0 0.710 0.680 0.710 0.690 0.710 135,000 93,550 0.6930 0.710 0.680 0.710 0.690 0.710 135,000 0.6930 0.00%
2021-02-22 0 0.710 0.690 0.710 0.670 0.710 335,000 228,400 0.6818 0.710 0.690 0.710 0.670 0.710 335,000 0.6818 -1.39%
2021-02-19 0 0.720 0.680 0.720 0.670 0.720 45,000 30,950 0.6878 0.720 0.680 0.720 0.670 0.720 45,000 0.6878 1.41%
2021-02-18 0 0.710 0.690 0.710 0.660 0.730 1,330,000 939,750 0.7066 0.710 0.690 0.710 0.660 0.730 1,330,000 0.7066 -1.39%
2021-02-17 0 0.720 0.690 0.720 0.680 0.720 125,000 86,800 0.6944 0.720 0.690 0.720 0.680 0.720 125,000 0.6944 2.86%
2021-02-16 0 0.700 0.670 0.700 0.670 0.740 225,000 161,800 0.7191 0.700 0.670 0.700 0.670 0.740 225,000 0.7191 -5.41%
2021-02-11 0 0.740 0.680 0.740 0.600 0.740 1,200,000 771,400 0.6428 0.740 0.680 0.740 0.600 0.740 1,200,000 0.6428 32.14%
2021-02-10 0 0.560 0.550 0.560 0.475 0.560 2,335,000 1,178,575 0.5047 0.560 0.550 0.560 0.475 0.560 2,335,000 0.5047 13.13%
2021-02-09 0 0.495 0.480 0.495 0.495 0.600 3,905,000 2,069,225 0.5299 0.495 0.480 0.495 0.495 0.600 3,905,000 0.5299 -16.10%
2021-02-08 0 0.590 0.550 0.590 0.530 0.670 1,630,000 946,550 0.5807 0.590 0.550 0.590 0.530 0.670 1,630,000 0.5807 0.00%
2021-02-05 0 0.590 0.580 0.640 0.550 0.640 2,515,000 1,481,150 0.5889 0.590 0.580 0.640 0.550 0.640 2,515,000 0.5889 -3.28%
2021-02-04 0 0.610 0.600 0.610 0.600 0.700 3,015,000 1,888,800 0.6265 0.610 0.600 0.610 0.600 0.700 3,015,000 0.6265 -12.86%
2021-02-03 0 0.700 0.680 0.700 0.670 0.700 260,000 176,600 0.6792 0.700 0.680 0.700 0.670 0.700 260,000 0.6792 0.00%
2021-02-02 0 0.700 0.660 0.700 0.690 0.700 80,000 55,850 0.6981 0.700 0.660 0.700 0.690 0.700 80,000 0.6981 0.00%
2021-02-01 0 0.700 0.690 0.710 0.700 0.710 215,000 150,850 0.7016 0.700 0.690 0.710 0.700 0.710 215,000 0.7016 0.00%
2021-01-29 0 0.700 0.650 0.700 0.700 0.710 70,000 49,100 0.7014 0.700 0.650 0.700 0.700 0.710 70,000 0.7014 0.00%
2021-01-28 0 0.700 0.650 0.700 0.680 0.710 180,000 125,650 0.6981 0.700 0.650 0.700 0.680 0.710 180,000 0.6981 -1.41%
2021-01-27 0 0.710 0.700 0.710 0.690 0.710 180,000 127,050 0.7058 0.710 0.700 0.710 0.690 0.710 180,000 0.7058 2.90%
2021-01-26 0 0.690 0.690 0.700 0.690 0.710 190,000 134,000 0.7053 0.690 0.690 0.700 0.690 0.710 190,000 0.7053 -1.43%
2021-01-25 0 0.700 0.690 0.700 0.700 0.760 510,000 366,150 0.7179 0.700 0.690 0.700 0.700 0.760 510,000 0.7179 -4.11%
2021-01-22 0 0.730 0.720 0.730 0.730 0.740 130,000 95,250 0.7327 0.730 0.720 0.730 0.730 0.740 130,000 0.7327 -1.35%
2021-01-21 0 0.740 0.720 0.740 0.720 0.740 295,000 215,050 0.7290 0.740 0.720 0.740 0.720 0.740 295,000 0.7290 2.78%
2021-01-20 0 0.720 0.720 0.750 0.710 0.760 610,000 456,750 0.7488 0.720 0.720 0.750 0.710 0.760 610,000 0.7488 -4.00%
2021-01-19 0 0.750 0.730 0.750 0.700 0.750 180,000 130,500 0.7250 0.750 0.730 0.750 0.700 0.750 180,000 0.7250 0.00%
2021-01-18 0 0.750 0.720 0.750 0.700 0.760 520,000 376,600 0.7242 0.750 0.720 0.750 0.700 0.760 520,000 0.7242 1.35%
2021-01-15 0 0.740 0.740 0.760 0.720 0.760 330,000 245,300 0.7433 0.740 0.740 0.760 0.720 0.760 330,000 0.7433 -1.33%
2021-01-14 0 0.750 0.730 0.750 0.740 0.750 360,000 267,650 0.7435 0.750 0.730 0.750 0.740 0.750 360,000 0.7435 0.00%
2021-01-13 0 0.750 0.740 0.750 0.740 0.750 260,000 194,250 0.7471 0.750 0.740 0.750 0.740 0.750 260,000 0.7471 1.35%
2021-01-12 0 0.740 0.740 0.750 0.740 0.750 310,000 232,350 0.7495 0.740 0.740 0.750 0.740 0.750 310,000 0.7495 -1.33%
2021-01-11 0 0.750 0.740 0.750 0.720 0.750 740,000 549,000 0.7419 0.750 0.740 0.750 0.720 0.750 740,000 0.7419 4.17%
2021-01-08 0 0.720 0.730 0.740 0.720 0.740 200,000 147,050 0.7353 0.720 0.730 0.740 0.720 0.740 200,000 0.7353 -2.70%
2021-01-07 0 0.740 0.730 0.740 0.740 0.750 170,000 126,250 0.7426 0.740 0.730 0.740 0.740 0.750 170,000 0.7426 0.00%
2021-01-06 0 0.740 0.730 0.740 0.730 0.740 295,000 216,800 0.7349 0.740 0.730 0.740 0.730 0.740 295,000 0.7349 0.00%
2021-01-05 0 0.740 0.740 0.750 0.720 0.740 230,000 168,100 0.7309 0.740 0.740 0.750 0.720 0.740 230,000 0.7309 1.37%
2021-01-04 0 0.730 0.720 0.730 0.700 0.740 495,000 360,750 0.7288 0.730 0.720 0.730 0.700 0.740 495,000 0.7288 4.29%
2020-12-31 0 0.700 0.700 0.740 0.700 0.720 175,000 123,000 0.7029 0.700 0.700 0.740 0.700 0.720 175,000 0.7029 -2.78%
2020-12-30 0 0.720 0.710 0.720 0.680 0.740 9,300,000 6,601,150 0.7098 0.720 0.710 0.720 0.680 0.740 9,300,000 0.7098 -2.70%
2020-12-29 0 0.740 0.720 0.740 0.670 0.740 2,365,000 1,688,200 0.7138 0.740 0.720 0.740 0.670 0.740 2,365,000 0.7138 -1.33%
2020-12-28 0 0.750 0.740 0.750 0.720 0.790 2,815,000 2,108,350 0.7490 0.750 0.740 0.750 0.720 0.790 2,815,000 0.7490 -18.48%
2020-12-24 0 0.920 0.850 0.920 0.680 0.920 3,210,000 2,361,350 0.7356 0.920 0.850 0.920 0.680 0.920 3,210,000 0.7356 35.29%
2020-12-23 0 0.680 0.660 0.680 0.660 0.680 470,000 315,750 0.6718 0.680 0.660 0.680 0.660 0.680 470,000 0.6718 0.00%
2020-12-22 0 0.680 0.680 0.690 0.650 0.690 550,000 372,400 0.6771 0.680 0.680 0.690 0.650 0.690 550,000 0.6771 6.25%
2020-12-21 0 0.640 0.630 0.640 0.630 0.640 165,000 104,250 0.6318 0.640 0.630 0.640 0.630 0.640 165,000 0.6318 0.00%
2020-12-18 0 0.640 0.620 0.640 0.600 0.640 830,000 509,650 0.6140 0.640 0.620 0.640 0.600 0.640 830,000 0.6140 0.00%
2020-12-17 0 0.640 0.630 0.640 0.640 0.650 135,000 87,300 0.6467 0.640 0.630 0.640 0.640 0.650 135,000 0.6467 -1.54%
2020-12-16 0 0.650 0.630 0.650 0.640 0.660 520,000 339,900 0.6537 0.650 0.630 0.650 0.640 0.660 520,000 0.6537 0.00%
2020-12-15 0 0.650 0.640 0.650 0.640 0.650 130,000 83,500 0.6423 0.650 0.640 0.650 0.640 0.650 130,000 0.6423 3.17%
2020-12-14 0 0.630 0.620 0.630 0.620 0.650 75,000 47,850 0.6380 0.630 0.620 0.630 0.620 0.650 75,000 0.6380 -3.08%
2020-12-11 0 0.650 0.620 0.650 0.610 0.650 315,000 197,100 0.6257 0.650 0.620 0.650 0.610 0.650 315,000 0.6257 -1.52%
2020-12-10 0 0.660 0.640 0.660 0.640 0.660 285,000 182,500 0.6404 0.660 0.640 0.660 0.640 0.660 285,000 0.6404 0.00%
2020-12-09 0 0.660 0.630 0.660 0.630 0.660 30,000 19,100 0.6367 0.660 0.630 0.660 0.630 0.660 30,000 0.6367 1.54%
2020-12-08 0 0.650 0.630 0.650 0.650 0.660 360,000 234,450 0.6513 0.650 0.630 0.650 0.650 0.660 360,000 0.6513 -1.52%
2020-12-07 0 0.660 0.650 0.660 0.650 0.660 135,000 87,950 0.6515 0.660 0.650 0.660 0.650 0.660 135,000 0.6515 1.54%
2020-12-04 0 0.650 0.640 0.650 0.640 0.650 260,000 168,850 0.6494 0.650 0.640 0.650 0.640 0.650 260,000 0.6494 3.17%
2020-12-03 0 0.630 0.620 0.630 0.620 0.640 130,000 82,150 0.6319 0.630 0.620 0.630 0.620 0.640 130,000 0.6319 1.61%
2020-12-02 0 0.620 0.620 0.630 0.620 0.630 175,000 108,550 0.6203 0.620 0.620 0.630 0.620 0.630 175,000 0.6203 0.00%
2020-12-01 0 0.620 0.610 0.630 0.600 0.620 1,550,000 959,350 0.6189 0.620 0.610 0.630 0.600 0.620 1,550,000 0.6189 -1.59%
2020-11-30 0 0.630 0.620 0.630 0.630 0.640 125,000 78,950 0.6316 0.630 0.620 0.630 0.630 0.640 125,000 0.6316 5.00%
2020-11-27 0 0.600 0.600 0.610 0.590 0.610 110,000 66,050 0.6005 0.600 0.600 0.610 0.590 0.610 110,000 0.6005 0.00%
2020-11-26 0 0.600 0.580 0.600 0.580 0.610 435,000 258,900 0.5952 0.600 0.580 0.600 0.580 0.610 435,000 0.5952 -4.76%
2020-11-25 0 0.630 0.600 0.630 0.600 0.640 430,000 265,800 0.6181 0.630 0.600 0.630 0.600 0.640 430,000 0.6181 -1.56%
2020-11-24 0 0.640 0.610 0.650 0.640 0.640 40,000 25,600 0.6400 0.640 0.610 0.650 0.640 0.640 40,000 0.6400 0.00%
2020-11-23 0 0.640 0.610 0.650 0.620 0.650 435,000 276,700 0.6361 0.640 0.610 0.650 0.620 0.650 435,000 0.6361 0.00%
2020-11-20 0 0.640 0.640 0.660 0.600 0.660 1,575,000 984,200 0.6249 0.640 0.640 0.660 0.600 0.660 1,575,000 0.6249 -1.54%
2020-11-19 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 0.660 0.650 0.650 20,000 0.6500 0.00%
2020-11-18 0 0.650 0.630 0.670 0.650 0.660 225,000 147,450 0.6553 0.650 0.630 0.670 0.650 0.660 225,000 0.6553 0.00%
2020-11-17 0 0.650 0.650 0.660 0.630 0.680 140,000 92,100 0.6579 0.650 0.650 0.660 0.630 0.680 140,000 0.6579 -1.52%
2020-11-16 0 0.660 0.650 0.670 0.650 0.670 920,000 604,950 0.6576 0.660 0.650 0.670 0.650 0.670 920,000 0.6576 0.00%
2020-11-13 0 0.660 0.660 0.670 0.600 0.670 680,000 426,400 0.6271 0.660 0.660 0.670 0.600 0.670 680,000 0.6271 -2.94%
2020-11-12 0 0.680 0.660 0.680 0.650 0.680 595,000 389,700 0.6550 0.680 0.660 0.680 0.650 0.680 595,000 0.6550 4.62%
2020-11-11 0 0.650 0.640 0.670 0.650 0.670 215,000 142,050 0.6607 0.650 0.640 0.670 0.650 0.670 215,000 0.6607 -2.99%
2020-11-10 0 0.670 0.640 0.670 0.640 0.680 700,000 456,050 0.6515 0.670 0.640 0.670 0.640 0.680 700,000 0.6515 3.08%
2020-11-09 0 0.650 0.660 0.670 0.650 0.680 645,000 422,350 0.6548 0.650 0.660 0.670 0.650 0.680 645,000 0.6548 -2.99%
2020-11-06 0 0.670 0.640 0.670 0.640 0.670 535,000 350,500 0.6551 0.670 0.640 0.670 0.640 0.670 535,000 0.6551 1.52%
2020-11-05 0 0.660 0.660 0.670 0.660 0.670 195,000 130,200 0.6677 0.660 0.660 0.670 0.660 0.670 195,000 0.6677 -1.49%
2020-11-04 0 0.670 0.650 0.670 0.650 0.670 445,000 292,200 0.6566 0.670 0.650 0.670 0.650 0.670 445,000 0.6566 3.08%
2020-11-03 0 0.650 0.630 0.670 0.640 0.670 1,095,000 723,600 0.6608 0.650 0.630 0.670 0.640 0.670 1,095,000 0.6608 0.00%
2020-11-02 0 0.650 0.650 0.660 0.650 0.660 685,000 445,750 0.6507 0.650 0.650 0.660 0.650 0.660 685,000 0.6507 0.00%
2020-10-30 0 0.650 0.610 0.650 0.650 0.670 175,000 116,900 0.6680 0.650 0.610 0.650 0.650 0.670 175,000 0.6680 0.00%
2020-10-29 0 0.650 0.630 0.650 0.610 0.660 1,360,000 873,950 0.6426 0.650 0.630 0.650 0.610 0.660 1,360,000 0.6426 1.56%
2020-10-28 0 0.640 0.630 0.640 0.630 0.650 920,000 588,850 0.6401 0.640 0.630 0.640 0.630 0.650 920,000 0.6401 0.00%
2020-10-27 0 0.640 0.630 0.650 0.640 0.660 590,000 383,250 0.6496 0.640 0.630 0.650 0.640 0.660 590,000 0.6496 -3.03%
2020-10-23 0 0.660 0.660 0.680 0.630 0.670 1,100,000 723,050 0.6573 0.660 0.660 0.680 0.630 0.670 1,100,000 0.6573 0.00%
2020-10-22 0 0.660 0.650 0.660 0.620 0.670 535,000 346,450 0.6476 0.660 0.650 0.660 0.620 0.670 535,000 0.6476 0.00%
2020-10-21 0 0.660 0.650 0.670 0.660 0.690 1,575,000 1,056,150 0.6706 0.660 0.650 0.670 0.660 0.690 1,575,000 0.6706 -2.94%
2020-10-20 0 0.680 0.660 0.680 0.650 0.680 560,000 372,300 0.6648 0.680 0.660 0.680 0.650 0.680 560,000 0.6648 1.49%
2020-10-19 0 0.670 0.670 0.680 0.660 0.690 3,090,000 2,096,200 0.6784 0.670 0.670 0.680 0.660 0.690 3,090,000 0.6784 0.00%
2020-10-16 0 0.670 0.660 0.680 0.640 0.680 475,000 311,400 0.6556 0.670 0.660 0.680 0.640 0.680 475,000 0.6556 -1.47%
2020-10-15 0 0.680 0.660 0.680 0.680 0.680 15,000 10,200 0.6800 0.680 0.660 0.680 0.680 0.680 15,000 0.6800 1.49%
2020-10-14 0 0.670 0.650 0.670 0.650 0.690 255,000 170,050 0.6669 0.670 0.650 0.670 0.650 0.690 255,000 0.6669 1.52%
2020-10-12 0 0.660 0.660 0.690 0.660 0.700 555,000 375,750 0.6770 0.660 0.660 0.690 0.660 0.700 555,000 0.6770 -4.35%
2020-10-09 0 0.690 0.650 0.700 0.660 0.690 340,000 224,850 0.6613 0.690 0.650 0.700 0.660 0.690 340,000 0.6613 0.00%
2020-10-08 0 0.690 0.680 0.710 0.690 0.730 425,000 299,300 0.7042 0.690 0.680 0.710 0.690 0.730 425,000 0.7042 -2.82%
2020-10-07 0 0.710 0.670 0.710 0.650 0.710 890,000 615,500 0.6916 0.710 0.670 0.710 0.650 0.710 890,000 0.6916 12.70%
2020-10-06 0 0.630 0.630 0.660 0.455 0.680 2,430,000 1,266,375 0.5211 0.630 0.630 0.660 0.455 0.680 2,430,000 0.5211 3.28%
2020-10-05 0 0.610 0.600 0.610 0.610 0.700 2,575,000 1,672,800 0.6496 0.610 0.600 0.610 0.610 0.700 2,575,000 0.6496 -15.28%
2020-09-30 0 0.720 0.700 0.720 0.700 0.720 450,000 323,250 0.7183 0.720 0.700 0.720 0.700 0.720 450,000 0.7183 0.00%
2020-09-29 0 0.720 0.700 0.720 0.710 0.720 280,000 199,150 0.7113 0.720 0.700 0.720 0.710 0.720 280,000 0.7113 0.00%
2020-09-28 0 0.720 0.710 0.720 0.700 0.720 320,000 228,450 0.7139 0.720 0.710 0.720 0.700 0.720 320,000 0.7139 2.86%
2020-09-25 0 0.700 0.690 0.700 0.670 0.730 670,000 462,700 0.6906 0.700 0.690 0.700 0.670 0.730 670,000 0.6906 0.00%
2020-09-24 0 0.700 0.690 0.700 0.700 0.700 390,000 273,000 0.7000 0.700 0.690 0.700 0.700 0.700 390,000 0.7000 0.00%
2020-09-23 0 0.700 0.690 0.700 0.700 0.720 490,000 349,050 0.7123 0.700 0.690 0.700 0.700 0.720 490,000 0.7123 -1.41%
2020-09-22 0 0.710 0.700 0.710 0.710 0.720 2,915,000 2,070,650 0.7103 0.710 0.700 0.710 0.710 0.720 2,915,000 0.7103 -1.39%
2020-09-21 0 0.720 0.710 0.720 0.690 0.730 6,005,000 4,323,400 0.7200 0.720 0.710 0.720 0.690 0.730 6,005,000 0.7200 4.35%
2020-09-18 0 0.690 0.680 0.690 0.670 0.690 4,315,000 2,922,200 0.6772 0.690 0.680 0.690 0.670 0.690 4,315,000 0.6772 1.47%
2020-09-17 0 0.680 0.660 0.680 0.650 0.680 290,000 192,450 0.6636 0.680 0.660 0.680 0.650 0.680 290,000 0.6636 0.00%
2020-09-16 0 0.680 0.650 0.680 0.650 0.690 1,420,000 954,950 0.6725 0.680 0.650 0.680 0.650 0.690 1,420,000 0.6725 0.00%
2020-09-15 0 0.680 0.670 0.680 0.670 0.690 975,000 660,100 0.6770 0.680 0.670 0.680 0.670 0.690 975,000 0.6770 0.00%
2020-09-14 0 0.680 0.670 0.680 0.620 0.680 815,000 548,750 0.6733 0.680 0.670 0.680 0.620 0.680 815,000 0.6733 0.00%
2020-09-11 0 0.680 0.670 0.690 0.670 0.690 1,215,000 830,300 0.6834 0.680 0.670 0.690 0.670 0.690 1,215,000 0.6834 0.00%
2020-09-10 0 0.680 0.670 0.680 0.670 0.690 425,000 289,150 0.6804 0.680 0.670 0.680 0.670 0.690 425,000 0.6804 -1.45%
2020-09-09 0 0.690 0.680 0.690 0.680 0.700 755,000 518,500 0.6868 0.690 0.680 0.690 0.680 0.700 755,000 0.6868 1.47%
2020-09-08 0 0.680 0.670 0.690 0.670 0.690 760,000 518,550 0.6823 0.680 0.670 0.690 0.670 0.690 760,000 0.6823 0.00%
2020-09-07 0 0.680 0.660 0.690 0.630 0.700 1,990,000 1,331,350 0.6690 0.680 0.660 0.690 0.630 0.700 1,990,000 0.6690 0.00%
2020-09-04 0 0.680 0.680 0.690 0.620 0.710 445,000 302,950 0.6808 0.680 0.680 0.690 0.620 0.710 445,000 0.6808 -1.45%
2020-09-03 0 0.690 0.680 0.700 0.680 0.700 410,000 282,400 0.6888 0.690 0.680 0.700 0.680 0.700 410,000 0.6888 -1.43%
2020-09-02 0 0.700 0.690 0.710 0.700 0.730 225,000 158,150 0.7029 0.700 0.690 0.710 0.700 0.730 225,000 0.7029 0.00%
2020-09-01 0 0.700 0.700 0.710 0.700 0.730 145,000 102,150 0.7045 0.700 0.700 0.710 0.700 0.730 145,000 0.7045 -1.41%
2020-08-31 0 0.710 0.710 0.720 0.660 0.740 545,000 389,200 0.7141 0.710 0.710 0.720 0.660 0.740 545,000 0.7141 -2.74%
2020-08-28 0 0.730 0.700 0.730 0.690 0.730 780,000 558,300 0.7158 0.730 0.700 0.730 0.690 0.730 780,000 0.7158 5.80%
2020-08-27 0 0.690 0.690 0.700 0.680 0.690 485,000 333,450 0.6875 0.690 0.690 0.700 0.680 0.690 485,000 0.6875 -1.43%
2020-08-26 0 0.700 0.690 0.700 0.680 0.730 795,000 552,900 0.6955 0.700 0.690 0.700 0.680 0.730 795,000 0.6955 -1.41%
2020-08-25 0 0.710 0.700 0.710 0.680 0.730 470,000 332,300 0.7070 0.710 0.700 0.710 0.680 0.730 470,000 0.7070 1.43%
2020-08-24 0 0.700 0.690 0.700 0.690 0.730 970,000 690,600 0.7120 0.700 0.690 0.700 0.690 0.730 970,000 0.7120 -5.41%
2020-08-21 0 0.740 0.730 0.740 0.710 0.740 1,340,000 971,500 0.7250 0.740 0.730 0.740 0.710 0.740 1,340,000 0.7250 0.00%
2020-08-20 0 0.740 0.730 0.740 0.690 0.740 3,175,000 2,314,650 0.7290 0.740 0.730 0.740 0.690 0.740 3,175,000 0.7290 2.78%
2020-08-19 0 0.720 0.720 0.730 0.720 0.740 3,975,000 2,895,050 0.7283 0.720 0.720 0.730 0.720 0.740 3,975,000 0.7283 1.41%
2020-08-18 0 0.710 0.700 0.710 0.700 0.750 2,945,000 2,120,650 0.7201 0.710 0.700 0.710 0.700 0.750 2,945,000 0.7201 -2.74%
2020-08-17 0 0.730 0.720 0.730 0.710 0.760 8,685,000 6,424,000 0.7397 0.730 0.720 0.730 0.710 0.760 8,685,000 0.7397 4.29%
2020-08-14 0 0.700 0.680 0.700 0.660 0.780 10,980,000 7,894,400 0.7190 0.700 0.680 0.700 0.660 0.780 10,980,000 0.7190 6.06%
2020-08-13 0 0.660 0.660 0.680 0.640 0.680 1,515,000 1,013,950 0.6693 0.660 0.660 0.680 0.640 0.680 1,515,000 0.6693 0.00%
2020-08-12 0 0.660 0.640 0.660 0.630 0.660 790,000 513,300 0.6497 0.660 0.640 0.660 0.630 0.660 790,000 0.6497 1.54%
2020-08-11 0 0.650 0.630 0.650 0.640 0.680 2,205,000 1,460,950 0.6626 0.650 0.630 0.650 0.640 0.680 2,205,000 0.6626 4.84%
2020-08-10 0 0.620 0.620 0.640 0.620 0.650 380,000 239,500 0.6303 0.620 0.620 0.640 0.620 0.650 380,000 0.6303 -6.06%
2020-08-07 0 0.660 0.610 0.660 0.610 0.660 240,000 154,850 0.6452 0.660 0.610 0.660 0.610 0.660 240,000 0.6452 0.00%
2020-08-06 0 0.660 0.630 0.660 0.630 0.660 670,000 434,200 0.6481 0.660 0.630 0.660 0.630 0.660 670,000 0.6481 -1.49%
2020-08-05 0 0.670 0.660 0.670 0.610 0.690 4,265,000 2,831,050 0.6638 0.670 0.660 0.670 0.610 0.690 4,265,000 0.6638 11.67%
2020-08-04 0 0.600 0.590 0.610 0.590 0.630 570,000 347,800 0.6102 0.600 0.590 0.610 0.590 0.630 570,000 0.6102 -3.23%
2020-08-03 0 0.620 0.580 0.620 0.580 0.640 145,000 91,200 0.6290 0.620 0.580 0.620 0.580 0.640 145,000 0.6290 6.90%
2020-07-31 0 0.580 0.570 0.620 0.580 0.600 530,000 311,900 0.5885 0.580 0.570 0.620 0.580 0.600 530,000 0.5885 -3.33%
2020-07-30 0 0.600 0.590 0.630 0.590 0.620 215,000 129,600 0.6028 0.600 0.590 0.630 0.590 0.620 215,000 0.6028 -3.23%
2020-07-29 0 0.620 0.600 0.620 0.610 0.620 240,000 146,800 0.6117 0.620 0.600 0.620 0.610 0.620 240,000 0.6117 1.64%
2020-07-28 0 0.610 0.600 0.620 0.600 0.610 295,000 177,700 0.6024 0.610 0.600 0.620 0.600 0.610 295,000 0.6024 0.00%
2020-07-27 0 0.610 0.580 0.610 0.560 0.620 55,000 33,150 0.6027 0.610 0.580 0.610 0.560 0.620 55,000 0.6027 1.67%
2020-07-24 0 0.600 0.600 0.620 0.600 0.640 1,169,000 709,570 0.6070 0.600 0.600 0.620 0.600 0.640 1,169,000 0.6070 -3.23%
2020-07-23 0 0.620 0.610 0.640 0.600 0.630 345,000 214,900 0.6229 0.620 0.610 0.640 0.600 0.630 345,000 0.6229 -1.59%
2020-07-22 0 0.630 0.620 0.640 0.620 0.640 1,070,000 680,250 0.6357 0.630 0.620 0.640 0.620 0.640 1,070,000 0.6357 5.00%
2020-07-21 0 0.600 0.600 0.640 0.600 0.650 320,000 193,550 0.6048 0.600 0.600 0.640 0.600 0.650 320,000 0.6048 -7.69%
2020-07-20 0 0.650 0.640 0.650 0.610 0.660 870,000 548,800 0.6308 0.650 0.640 0.650 0.610 0.660 870,000 0.6308 4.84%
2020-07-17 0 0.620 0.600 0.620 0.590 0.640 1,615,000 989,500 0.6127 0.620 0.600 0.620 0.590 0.640 1,615,000 0.6127 0.00%
2020-07-16 0 0.620 0.600 0.630 0.600 0.640 530,000 324,200 0.6117 0.620 0.600 0.630 0.600 0.640 530,000 0.6117 -1.59%
2020-07-15 0 0.630 0.620 0.630 0.630 0.650 940,000 600,350 0.6387 0.630 0.620 0.630 0.630 0.650 940,000 0.6387 -1.56%
2020-07-14 0 0.640 0.620 0.640 0.640 0.680 1,030,000 676,750 0.6570 0.640 0.620 0.640 0.640 0.680 1,030,000 0.6570 -4.48%
2020-07-13 0 0.670 0.610 0.670 0.610 0.670 4,680,000 3,051,100 0.6519 0.670 0.610 0.670 0.610 0.670 4,680,000 0.6519 13.56%
2020-07-10 0 0.590 0.580 0.590 0.590 0.620 660,000 400,400 0.6067 0.590 0.580 0.590 0.590 0.620 660,000 0.6067 -1.67%
2020-07-09 0 0.600 0.600 0.620 0.570 0.660 2,355,000 1,457,800 0.6190 0.600 0.600 0.620 0.570 0.660 2,355,000 0.6190 -9.09%
2020-07-08 0 0.660 0.630 0.650 0.590 0.700 3,670,000 2,407,600 0.6560 0.660 0.630 0.650 0.590 0.700 3,670,000 0.6560 6.45%
2020-07-07 0 0.620 0.600 0.620 0.495 0.660 6,875,000 4,027,000 0.5857 0.620 0.600 0.620 0.495 0.660 6,875,000 0.5857 25.25%
2020-07-06 0 0.495 0.480 0.495 0.480 0.495 1,500,000 727,300 0.4849 0.495 0.480 0.495 0.480 0.495 1,500,000 0.4849 2.06%
2020-07-03 0 0.485 0.470 0.485 0.455 0.490 1,330,000 629,700 0.4735 0.485 0.470 0.485 0.455 0.490 1,330,000 0.4735 3.19%
2020-07-02 0 0.470 0.460 0.490 0.450 0.490 1,085,000 512,550 0.4724 0.470 0.460 0.490 0.450 0.490 1,085,000 0.4724 3.30%
2020-06-30 0 0.455 0.440 0.460 0.405 0.460 140,000 62,500 0.4464 0.455 0.440 0.460 0.405 0.460 140,000 0.4464 1.11%
2020-06-29 0 0.450 0.450 0.465 0.450 0.465 675,000 309,575 0.4586 0.450 0.450 0.465 0.450 0.465 675,000 0.4586 -3.23%
2020-06-26 0 0.465 0.465 0.470 0.465 0.480 230,000 107,900 0.4691 0.465 0.465 0.470 0.465 0.480 230,000 0.4691 0.00%
2020-06-24 0 0.465 0.455 0.470 0.445 0.465 230,000 105,450 0.4585 0.465 0.455 0.470 0.445 0.465 230,000 0.4585 1.09%
2020-06-23 0 0.460 0.455 0.460 0.460 0.490 145,000 67,575 0.4660 0.460 0.455 0.460 0.460 0.490 145,000 0.4660 -3.16%
2020-06-22 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - -1.04%
2020-06-19 0 0.480 0.465 0.480 0.480 0.490 155,000 75,375 0.4863 0.480 0.465 0.480 0.480 0.490 155,000 0.4863 0.00%
2020-06-18 0 0.480 0.450 0.480 0.480 0.480 30,000 14,400 0.4800 0.480 0.450 0.480 0.480 0.480 30,000 0.4800 0.00%
2020-06-17 0 0.480 0.455 0.480 0.470 0.495 430,000 206,775 0.4809 0.480 0.455 0.480 0.470 0.495 430,000 0.4809 3.23%
2020-06-16 0 0.465 0.445 0.465 0.450 0.470 510,000 234,125 0.4591 0.465 0.445 0.465 0.450 0.470 510,000 0.4591 -1.06%
2020-06-15 0 0.470 0.460 0.470 0.465 0.470 45,000 21,000 0.4667 0.470 0.460 0.470 0.465 0.470 45,000 0.4667 2.17%
2020-06-12 0 0.460 0.445 0.460 0.440 0.460 310,000 140,100 0.4519 0.460 0.445 0.460 0.440 0.460 310,000 0.4519 1.10%
2020-06-11 0 0.455 0.445 0.455 0.450 0.470 95,000 43,800 0.4611 0.455 0.445 0.455 0.450 0.470 95,000 0.4611 -2.15%
2020-06-10 0 0.465 0.455 0.470 0.455 0.480 850,000 397,075 0.4671 0.465 0.455 0.470 0.455 0.480 850,000 0.4671 1.09%
2020-06-09 0 0.460 0.450 0.460 0.445 0.475 535,000 243,350 0.4549 0.460 0.450 0.460 0.445 0.475 535,000 0.4549 8.24%
2020-06-08 0 0.425 0.425 0.440 0.415 0.435 375,000 157,800 0.4208 0.425 0.425 0.440 0.415 0.435 375,000 0.4208 3.66%
2020-06-05 0 0.410 0.405 0.410 0.410 0.445 1,590,000 667,625 0.4199 0.410 0.405 0.410 0.410 0.445 1,590,000 0.4199 -5.75%
2020-06-04 0 0.435 0.430 0.435 0.430 0.475 1,525,000 680,700 0.4464 0.435 0.430 0.435 0.430 0.475 1,525,000 0.4464 1.16%
2020-06-03 0 0.430 0.430 0.460 0.430 0.470 2,040,000 923,675 0.4528 0.430 0.430 0.460 0.430 0.470 2,040,000 0.4528 -6.52%
2020-06-02 0 0.460 0.460 0.470 0.455 0.485 925,000 431,775 0.4668 0.460 0.460 0.470 0.455 0.485 925,000 0.4668 0.00%
2020-06-01 0 0.460 0.460 0.485 0.450 0.495 1,575,000 738,425 0.4688 0.460 0.460 0.485 0.450 0.495 1,575,000 0.4688 -1.08%
2020-05-29 0 0.465 0.460 0.480 0.465 0.495 1,000,000 485,800 0.4858 0.465 0.460 0.480 0.465 0.495 1,000,000 0.4858 1.09%
2020-05-28 0 0.460 0.455 0.475 0.460 0.490 215,000 100,675 0.4683 0.460 0.455 0.475 0.460 0.490 215,000 0.4683 -3.16%
2020-05-27 0 0.475 0.465 0.475 0.465 0.500 670,000 317,625 0.4741 0.475 0.465 0.475 0.465 0.500 670,000 0.4741 3.26%
2020-05-26 0 0.460 0.455 0.460 0.450 0.465 80,000 36,350 0.4544 0.460 0.455 0.460 0.450 0.465 80,000 0.4544 3.37%
2020-05-25 0 0.445 0.425 0.470 0.415 0.450 280,000 120,600 0.4307 0.445 0.425 0.470 0.415 0.450 280,000 0.4307 3.49%
2020-05-22 0 0.430 0.420 0.455 0.430 0.480 2,150,000 987,375 0.4592 0.430 0.420 0.455 0.430 0.480 2,150,000 0.4592 -10.42%
2020-05-21 0 0.480 0.480 0.490 0.475 0.490 605,000 290,375 0.4800 0.480 0.480 0.490 0.475 0.490 605,000 0.4800 -2.04%
2020-05-20 0 0.490 0.485 0.490 0.470 0.495 995,000 483,150 0.4856 0.490 0.485 0.490 0.470 0.495 995,000 0.4856 3.16%
2020-05-19 0 0.475 0.470 0.475 0.470 0.500 1,690,000 824,625 0.4879 0.475 0.470 0.475 0.470 0.500 1,690,000 0.4879 4.40%
2020-05-18 0 0.455 0.455 0.465 0.440 0.480 1,565,000 703,300 0.4494 0.455 0.455 0.465 0.440 0.480 1,565,000 0.4494 8.33%
2020-05-15 0 0.420 0.405 0.420 0.420 0.425 1,035,000 434,725 0.4200 0.420 0.405 0.420 0.420 0.425 1,035,000 0.4200 0.00%
2020-05-14 0 0.420 0.415 0.420 0.400 0.420 575,000 236,400 0.4111 0.420 0.415 0.420 0.400 0.420 575,000 0.4111 2.44%
2020-05-13 0 0.410 0.400 0.410 0.400 0.410 510,000 204,050 0.4001 0.410 0.400 0.410 0.400 0.410 510,000 0.4001 2.50%
2020-05-12 0 0.400 0.400 0.410 0.400 0.410 195,000 78,625 0.4032 0.400 0.400 0.410 0.400 0.410 195,000 0.4032 -2.44%
2020-05-11 0 0.410 0.395 0.410 0.395 0.410 155,000 61,650 0.3977 0.410 0.395 0.410 0.395 0.410 155,000 0.3977 2.50%
2020-05-08 0 0.400 0.395 0.400 0.395 0.405 790,000 315,550 0.3994 0.400 0.395 0.400 0.395 0.405 790,000 0.3994 0.00%
2020-05-07 0 0.400 0.395 0.400 0.395 0.405 805,000 322,100 0.4001 0.400 0.395 0.400 0.395 0.405 805,000 0.4001 1.27%
2020-05-06 0 0.395 0.390 0.395 0.390 0.395 285,000 111,700 0.3919 0.395 0.390 0.395 0.390 0.395 285,000 0.3919 0.00%
2020-05-05 0 0.395 0.390 0.395 0.390 0.400 2,590,000 1,024,125 0.3954 0.395 0.390 0.395 0.390 0.400 2,590,000 0.3954 2.60%
2020-05-04 0 0.385 0.380 0.385 0.370 0.405 2,305,000 899,275 0.3901 0.385 0.380 0.385 0.370 0.405 2,305,000 0.3901 -4.94%
2020-04-29 0 0.405 0.400 0.405 0.400 0.410 125,000 50,875 0.4070 0.405 0.400 0.405 0.400 0.410 125,000 0.4070 1.25%
2020-04-28 0 0.400 0.400 0.410 0.400 0.420 585,000 234,350 0.4006 0.400 0.400 0.410 0.400 0.420 585,000 0.4006 -3.61%
2020-04-27 0 0.415 0.405 0.415 0.400 0.415 460,000 188,275 0.4093 0.415 0.405 0.415 0.400 0.415 460,000 0.4093 2.47%
2020-04-24 0 0.405 0.405 0.410 0.400 0.410 360,000 145,225 0.4034 0.405 0.405 0.410 0.400 0.410 360,000 0.4034 1.25%
2020-04-23 0 0.400 0.390 0.400 0.390 0.415 1,370,000 543,600 0.3968 0.400 0.390 0.400 0.390 0.415 1,370,000 0.3968 0.00%
2020-04-22 0 0.400 0.395 0.400 0.385 0.415 730,000 292,425 0.4006 0.400 0.395 0.400 0.385 0.415 730,000 0.4006 -4.76%
2020-04-21 0 0.420 0.410 0.420 0.380 0.420 1,620,000 654,725 0.4042 0.420 0.410 0.420 0.380 0.420 1,620,000 0.4042 0.00%
2020-04-20 0 0.420 0.420 0.435 0.375 0.460 8,030,000 3,418,925 0.4258 0.420 0.420 0.435 0.375 0.460 8,030,000 0.4258 12.00%
2020-04-17 0 0.375 0.370 0.375 0.350 0.375 1,155,000 417,550 0.3615 0.375 0.370 0.375 0.350 0.375 1,155,000 0.3615 2.74%
2020-04-16 0 0.365 0.350 0.365 0.340 0.370 1,760,000 634,400 0.3605 0.365 0.350 0.365 0.340 0.370 1,760,000 0.3605 4.29%
2020-04-15 0 0.350 0.345 0.350 0.325 0.360 4,555,000 1,572,425 0.3452 0.350 0.345 0.350 0.325 0.360 4,555,000 0.3452 2.94%
2020-04-14 0 0.340 0.335 0.340 0.300 0.350 4,755,000 1,577,175 0.3317 0.340 0.335 0.340 0.300 0.350 4,755,000 0.3317 6.25%
2020-04-09 0 0.320 0.310 0.320 0.290 0.320 880,000 267,650 0.3041 0.320 0.310 0.320 0.290 0.320 880,000 0.3041 6.67%
2020-04-08 0 0.300 0.295 0.300 0.255 0.330 4,210,000 1,274,650 0.3028 0.300 0.295 0.300 0.255 0.330 4,210,000 0.3028 3.45%
2020-04-07 0 0.290 0.270 0.295 0.182 0.300 2,890,000 743,835 0.2574 0.290 0.270 0.295 0.182 0.300 2,890,000 0.2574 43.56%
2020-04-06 0 0.202 0.202 0.205 0.180 0.206 4,610,000 867,055 0.1881 0.202 0.202 0.205 0.180 0.206 4,610,000 0.1881 14.77%
2020-04-03 0 0.176 0.174 0.176 0.174 0.185 140,000 25,005 0.1786 0.176 0.174 0.176 0.174 0.185 140,000 0.1786 0.00%
2020-04-02 0 0.176 0.175 0.185 0.175 0.183 420,000 73,740 0.1756 0.176 0.175 0.185 0.175 0.183 420,000 0.1756 -0.56%
2020-04-01 0 0.177 0.177 0.178 0.171 0.177 195,000 33,930 0.1740 0.177 0.177 0.178 0.171 0.177 195,000 0.1740 3.51%
2020-03-31 0 0.171 0.164 0.171 0.165 0.172 3,445,000 578,720 0.1680 0.171 0.164 0.171 0.165 0.172 3,445,000 0.1680 3.01%
2020-03-30 0 0.166 0.166 0.168 0.165 0.169 1,465,000 243,215 0.1660 0.166 0.166 0.168 0.165 0.169 1,465,000 0.1660 0.61%
2020-03-27 0 0.165 0.149 0.165 0.162 0.165 225,000 36,600 0.1627 0.165 0.149 0.165 0.162 0.165 225,000 0.1627 10.74%
2020-03-26 0 0.149 0.149 0.165 0.149 0.150 650,000 96,985 0.1492 0.149 0.149 0.165 0.149 0.150 650,000 0.1492 -0.67%
2020-03-25 0 0.150 0.139 0.150 0.145 0.151 10,000 1,480 0.1480 0.150 0.139 0.150 0.145 0.151 10,000 0.1480 7.91%
2020-03-24 0 0.139 0.139 0.145 0.137 0.145 2,310,000 326,485 0.1413 0.139 0.139 0.145 0.137 0.145 2,310,000 0.1413 1.46%
2020-03-23 0 0.137 0.126 0.145 - - 0 0 - 0.137 0.126 0.145 - - 0 - 0.00%
2020-03-20 0 0.137 0.126 0.148 0.126 0.126 10,000 1,210 0.1210 0.137 0.126 0.148 0.126 0.126 10,000 0.1210 0.00%
2020-03-19 0 0.137 0.130 0.140 0.126 0.137 260,000 33,080 0.1272 0.137 0.130 0.140 0.126 0.137 260,000 0.1272 -5.52%
2020-03-18 0 0.145 0.141 0.150 0.145 0.145 200,000 29,000 0.1450 0.145 0.141 0.150 0.145 0.145 200,000 0.1450 -3.33%
2020-03-17 0 0.150 0.145 0.163 - - 0 0 - 0.150 0.145 0.163 - - 0 - 0.00%
2020-03-16 0 0.150 0.145 0.150 0.150 0.164 675,000 104,395 0.1547 0.150 0.145 0.150 0.150 0.164 675,000 0.1547 2.74%
2020-03-13 0 0.146 0.145 0.150 0.145 0.152 470,000 69,330 0.1475 0.146 0.145 0.150 0.145 0.152 470,000 0.1475 -13.10%
2020-03-12 0 0.168 0.158 0.167 0.159 0.168 150,000 24,245 0.1616 0.168 0.158 0.167 0.159 0.168 150,000 0.1616 -2.33%
2020-03-11 0 0.172 0.168 0.172 - - 0 0 - 0.172 0.168 0.172 - - 0 - -1.15%
2020-03-10 0 0.174 0.171 0.178 0.174 0.178 125,000 21,850 0.1748 0.174 0.171 0.178 0.174 0.178 125,000 0.1748 -2.25%
2020-03-09 0 0.178 0.170 0.187 0.170 0.178 130,000 22,960 0.1766 0.178 0.170 0.187 0.170 0.178 130,000 0.1766 4.71%
2020-03-06 0 0.170 0.168 0.179 0.170 0.178 155,000 26,970 0.1740 0.170 0.168 0.179 0.170 0.178 155,000 0.1740 -5.56%
2020-03-05 0 0.180 0.176 0.180 0.178 0.180 1,360,000 244,430 0.1797 0.180 0.176 0.180 0.178 0.180 1,360,000 0.1797 0.00%
2020-03-04 0 0.180 0.180 0.185 0.176 0.185 220,000 40,620 0.1846 0.180 0.180 0.185 0.176 0.185 220,000 0.1846 -1.10%
2020-03-03 0 0.182 0.178 0.183 0.170 0.182 945,000 167,250 0.1770 0.182 0.178 0.183 0.170 0.182 945,000 0.1770 7.06%
2020-03-02 0 0.170 0.170 0.174 0.168 0.180 1,715,000 294,690 0.1718 0.170 0.170 0.174 0.168 0.180 1,715,000 0.1718 -9.57%
2020-02-28 0 0.188 0.186 0.188 0.188 0.193 260,000 49,645 0.1909 0.188 0.186 0.188 0.188 0.193 260,000 0.1909 -2.59%
2020-02-27 0 0.193 0.193 0.202 0.185 0.194 185,000 34,815 0.1882 0.193 0.193 0.202 0.185 0.194 185,000 0.1882 2.12%
2020-02-26 0 0.189 0.188 0.202 0.189 0.198 335,000 66,285 0.1979 0.189 0.188 0.202 0.189 0.198 335,000 0.1979 -4.55%
2020-02-25 0 0.198 0.198 0.200 0.198 0.209 225,000 45,485 0.2022 0.198 0.198 0.200 0.198 0.209 225,000 0.2022 -3.41%
2020-02-24 0 0.205 0.198 0.206 0.194 0.205 495,000 98,225 0.1984 0.205 0.198 0.206 0.194 0.205 495,000 0.1984 3.54%
2020-02-21 0 0.198 0.196 0.209 0.198 0.211 1,075,000 214,360 0.1994 0.198 0.196 0.209 0.198 0.211 1,075,000 0.1994 0.00%
2020-02-20 0 0.198 0.198 0.217 0.198 0.204 650,000 130,605 0.2009 0.198 0.198 0.217 0.198 0.204 650,000 0.2009 -3.41%
2020-02-19 0 0.205 0.205 0.214 0.205 0.227 985,000 206,630 0.2098 0.205 0.205 0.214 0.205 0.227 985,000 0.2098 -9.69%
2020-02-18 0 0.227 0.217 0.227 0.213 0.233 460,000 100,680 0.2189 0.227 0.217 0.227 0.213 0.233 460,000 0.2189 -3.40%
2020-02-17 0 0.235 0.224 0.235 - - 0 0 - 0.235 0.224 0.235 - - 0 - 0.00%
2020-02-14 0 0.235 0.225 0.240 0.222 0.227 365,000 81,975 0.2246 0.235 0.225 0.240 0.222 0.227 365,000 0.2246 -1.67%
2020-02-13 0 0.239 0.220 0.239 0.220 0.239 580,000 128,830 0.2221 0.239 0.220 0.239 0.220 0.239 580,000 0.2221 2.14%
2020-02-12 0 0.234 0.220 0.235 0.229 0.235 470,000 108,180 0.2302 0.234 0.220 0.235 0.229 0.235 470,000 0.2302 -0.43%
2020-02-11 0 0.235 0.217 0.235 0.200 0.235 480,000 102,170 0.2129 0.235 0.217 0.235 0.200 0.235 480,000 0.2129 5.86%
2020-02-10 0 0.222 0.210 0.235 0.215 0.235 325,000 70,985 0.2184 0.222 0.210 0.235 0.215 0.235 325,000 0.2184 3.74%
2020-02-07 0 0.214 0.214 0.217 0.212 0.214 675,000 143,805 0.2130 0.214 0.214 0.217 0.212 0.214 675,000 0.2130 -1.38%
2020-02-06 0 0.217 0.215 0.220 0.217 0.217 80,000 17,360 0.2170 0.217 0.215 0.220 0.217 0.217 80,000 0.2170 -1.36%
2020-02-05 0 0.220 0.220 0.238 0.215 0.221 225,000 49,555 0.2202 0.220 0.220 0.238 0.215 0.221 225,000 0.2202 2.33%
2020-02-04 0 0.215 0.214 0.220 0.215 0.216 440,000 95,090 0.2161 0.215 0.214 0.220 0.215 0.216 440,000 0.2161 -1.38%
2020-02-03 0 0.218 0.216 0.237 - - 0 0 - 0.218 0.216 0.237 - - 0 - 0.00%
2020-01-31 0 0.218 0.215 0.222 0.213 0.225 570,000 127,310 0.2234 0.218 0.215 0.222 0.213 0.225 570,000 0.2234 -3.54%
2020-01-30 0 0.226 0.225 0.235 0.226 0.226 95,000 21,470 0.2260 0.226 0.225 0.235 0.226 0.226 95,000 0.2260 -8.87%
2020-01-29 0 0.248 0.225 0.248 0.221 0.249 1,410,000 327,645 0.2324 0.248 0.225 0.248 0.221 0.249 1,410,000 0.2324 8.30%
2020-01-24 0 0.229 0.229 0.243 0.229 0.229 65,000 14,885 0.2290 0.229 0.229 0.243 0.229 0.229 65,000 0.2290 -1.72%
2020-01-23 0 0.233 0.229 0.244 0.233 0.233 140,000 32,620 0.2330 0.233 0.229 0.244 0.233 0.233 140,000 0.2330 -4.12%
2020-01-22 0 0.243 0.226 0.243 0.220 0.243 620,000 139,625 0.2252 0.243 0.226 0.243 0.220 0.243 620,000 0.2252 0.00%
2020-01-21 0 0.243 0.225 0.244 0.224 0.243 30,000 7,140 0.2380 0.243 0.225 0.244 0.224 0.243 30,000 0.2380 8.48%
2020-01-20 0 0.224 0.224 0.247 0.226 0.226 110,000 24,780 0.2253 0.224 0.224 0.247 0.226 0.226 110,000 0.2253 -9.31%
2020-01-17 0 0.247 0.228 0.247 - - 0 0 - 0.247 0.228 0.247 - - 0 - 0.00%
2020-01-16 0 0.247 0.228 0.248 - - 0 0 - 0.247 0.228 0.248 - - 0 - 0.00%
2020-01-15 0 0.247 0.228 0.247 - - 0 0 - 0.247 0.228 0.247 - - 0 - 0.00%
2020-01-14 0 0.247 0.230 0.247 0.247 0.247 155,000 38,285 0.2470 0.247 0.230 0.247 0.247 0.247 155,000 0.2470 2.07%
2020-01-13 0 0.242 0.238 0.242 0.227 0.275 730,000 176,550 0.2418 0.242 0.238 0.242 0.227 0.275 730,000 0.2418 1.26%
2020-01-10 0 0.239 0.230 0.239 0.222 0.237 305,000 69,080 0.2265 0.239 0.230 0.239 0.222 0.237 305,000 0.2265 5.75%
2020-01-09 0 0.226 0.222 0.226 0.222 0.226 105,000 23,330 0.2222 0.226 0.222 0.226 0.222 0.226 105,000 0.2222 -2.59%
2020-01-08 0 0.232 0.220 0.232 0.220 0.232 200,000 44,240 0.2212 0.232 0.220 0.232 0.220 0.232 200,000 0.2212 -2.93%
2020-01-07 0 0.239 0.225 0.239 0.228 0.239 45,000 10,315 0.2292 0.239 0.225 0.239 0.228 0.239 45,000 0.2292 -0.42%
2020-01-06 0 0.240 0.224 0.240 0.225 0.242 60,000 14,310 0.2385 0.240 0.224 0.240 0.225 0.242 60,000 0.2385 6.67%
2020-01-03 0 0.225 0.224 0.231 0.224 0.225 20,000 4,540 0.2270 0.225 0.224 0.231 0.224 0.225 20,000 0.2270 0.45%
2020-01-02 0 0.224 0.223 0.235 0.221 0.224 525,000 116,220 0.2214 0.224 0.223 0.235 0.221 0.224 525,000 0.2214 -5.88%
2019-12-31 0 0.238 0.224 0.238 - - 0 0 - 0.238 0.224 0.238 - - 0 - 0.00%
2019-12-30 0 0.238 0.230 0.238 0.244 0.244 50,000 12,200 0.2440 0.238 0.230 0.238 0.244 0.244 50,000 0.2440 0.00%
2019-12-27 0 0.238 0.235 0.246 0.238 0.238 50,000 11,900 0.2380 0.238 0.235 0.246 0.238 0.238 50,000 0.2380 0.00%
2019-12-24 0 0.238 0.232 0.239 0.234 0.238 355,000 84,100 0.2369 0.238 0.232 0.239 0.234 0.238 355,000 0.2369 3.48%
2019-12-23 0 0.230 0.225 0.230 0.225 0.230 405,000 91,380 0.2256 0.230 0.225 0.230 0.225 0.230 405,000 0.2256 -0.43%
2019-12-20 0 0.231 0.226 0.231 0.225 0.231 225,000 50,990 0.2266 0.231 0.226 0.231 0.225 0.231 225,000 0.2266 0.43%
2019-12-19 0 0.230 0.226 0.240 0.230 0.232 405,000 93,615 0.2311 0.230 0.226 0.240 0.230 0.232 405,000 0.2311 1.32%
2019-12-18 0 0.227 0.227 0.230 0.226 0.227 15,000 3,400 0.2267 0.227 0.227 0.230 0.226 0.227 15,000 0.2267 -1.30%
2019-12-17 0 0.230 0.229 0.230 0.230 0.231 720,000 165,790 0.2303 0.230 0.229 0.230 0.230 0.231 720,000 0.2303 -4.17%
2019-12-16 0 0.240 0.232 0.240 0.233 0.240 555,000 130,770 0.2356 0.240 0.232 0.240 0.233 0.240 555,000 0.2356 0.00%
2019-12-13 0 0.240 0.235 0.242 0.234 0.246 700,000 166,540 0.2379 0.240 0.235 0.242 0.234 0.246 700,000 0.2379 -1.64%
2019-12-12 0 0.244 0.240 0.244 0.240 0.247 395,000 95,160 0.2409 0.244 0.240 0.244 0.240 0.247 395,000 0.2409 -0.41%
2019-12-11 0 0.245 0.245 0.270 0.244 0.260 195,000 49,385 0.2533 0.245 0.245 0.270 0.244 0.260 195,000 0.2533 1.24%
2019-12-10 0 0.242 0.242 0.249 0.242 0.242 30,000 7,260 0.2420 0.242 0.242 0.249 0.242 0.242 30,000 0.2420 -1.22%
2019-12-09 0 0.245 0.242 0.250 0.245 0.245 10,000 2,450 0.2450 0.245 0.242 0.250 0.245 0.245 10,000 0.2450 0.00%
2019-12-06 0 0.245 0.243 0.245 0.245 0.245 105,000 25,725 0.2450 0.245 0.243 0.245 0.245 0.245 105,000 0.2450 -2.00%
2019-12-05 0 0.250 0.245 0.250 0.250 0.250 5,000 1,250 0.2500 0.250 0.245 0.250 0.250 0.250 5,000 0.2500 2.04%
2019-12-04 0 0.245 0.244 0.250 0.245 0.255 530,000 131,585 0.2483 0.245 0.244 0.250 0.245 0.255 530,000 0.2483 -2.00%
2019-12-03 0 0.250 0.240 0.260 0.244 0.265 1,130,000 285,270 0.2525 0.250 0.240 0.260 0.244 0.265 1,130,000 0.2525 2.04%
2019-12-02 0 0.245 0.245 0.249 0.245 0.290 960,000 241,720 0.2518 0.245 0.245 0.249 0.245 0.290 960,000 0.2518 -14.04%
2019-11-29 0 0.285 0.270 0.285 0.245 0.295 110,000 28,375 0.2580 0.285 0.270 0.285 0.245 0.295 110,000 0.2580 14.00%
2019-11-28 0 0.250 0.245 0.255 - - 0 0 - 0.250 0.245 0.255 - - 0 - 0.00%
2019-11-27 0 0.250 0.243 0.255 0.241 0.250 115,000 28,615 0.2488 0.250 0.243 0.255 0.241 0.250 115,000 0.2488 2.04%
2019-11-26 0 0.245 0.245 0.248 0.237 0.250 460,000 112,060 0.2436 0.245 0.245 0.248 0.237 0.250 460,000 0.2436 0.00%
2019-11-25 0 0.245 0.241 0.246 0.240 0.245 60,000 14,435 0.2406 0.245 0.241 0.246 0.240 0.245 60,000 0.2406 2.94%
2019-11-22 0 0.238 0.238 0.249 0.238 0.241 645,000 153,920 0.2386 0.238 0.238 0.249 0.238 0.241 645,000 0.2386 -2.06%
2019-11-21 0 0.243 0.241 0.243 0.243 0.243 110,000 26,730 0.2430 0.243 0.241 0.243 0.243 0.243 110,000 0.2430 0.00%
2019-11-20 0 0.243 0.242 0.247 0.241 0.243 70,000 16,975 0.2425 0.243 0.242 0.247 0.241 0.243 70,000 0.2425 -2.41%
2019-11-19 0 0.249 0.244 0.249 0.241 0.270 1,620,000 410,265 0.2533 0.249 0.244 0.249 0.241 0.270 1,620,000 0.2533 -6.04%
2019-11-18 0 0.265 0.260 0.275 0.260 0.280 510,000 134,275 0.2633 0.265 0.260 0.275 0.260 0.280 510,000 0.2633 -3.64%
2019-11-15 0 0.275 0.275 0.285 0.275 0.285 1,595,000 454,250 0.2848 0.275 0.275 0.285 0.275 0.285 1,595,000 0.2848 -1.79%
2019-11-14 0 0.280 0.270 0.285 0.275 0.280 165,000 46,175 0.2798 0.280 0.270 0.285 0.275 0.280 165,000 0.2798 0.00%
2019-11-13 0 0.280 0.270 0.285 0.280 0.285 1,145,000 325,950 0.2847 0.280 0.270 0.285 0.280 0.285 1,145,000 0.2847 -3.45%
2019-11-12 0 0.290 0.280 0.295 0.285 0.290 120,000 34,300 0.2858 0.290 0.280 0.295 0.285 0.290 120,000 0.2858 1.75%
2019-11-11 0 0.285 0.275 0.290 0.275 0.285 160,000 44,875 0.2805 0.285 0.275 0.290 0.275 0.285 160,000 0.2805 0.00%
2019-11-08 0 0.285 0.280 0.290 0.280 0.285 380,000 107,400 0.2826 0.285 0.280 0.290 0.280 0.285 380,000 0.2826 -3.39%
2019-11-07 0 0.295 0.280 0.295 0.280 0.295 230,000 66,650 0.2898 0.295 0.280 0.295 0.280 0.295 230,000 0.2898 5.36%
2019-11-06 0 0.280 0.275 0.290 0.270 0.285 280,000 77,600 0.2771 0.280 0.275 0.290 0.270 0.285 280,000 0.2771 1.82%
2019-11-05 0 0.275 0.270 0.275 0.270 0.285 735,000 208,050 0.2831 0.275 0.270 0.275 0.270 0.285 735,000 0.2831 -3.51%
2019-11-04 0 0.285 0.275 0.285 0.275 0.285 150,000 42,100 0.2807 0.285 0.275 0.285 0.275 0.285 150,000 0.2807 0.00%
2019-11-01 0 0.285 0.275 0.285 0.260 0.295 615,000 175,950 0.2861 0.285 0.275 0.285 0.260 0.295 615,000 0.2861 9.62%
2019-10-31 0 0.260 0.260 0.270 0.260 0.265 640,000 167,525 0.2618 0.260 0.260 0.270 0.260 0.265 640,000 0.2618 -1.89%
2019-10-30 0 0.265 0.265 0.270 0.265 0.270 570,000 152,975 0.2684 0.265 0.265 0.270 0.265 0.270 570,000 0.2684 -3.64%
2019-10-29 0 0.275 0.275 0.280 0.270 0.285 1,535,000 422,550 0.2753 0.275 0.275 0.280 0.270 0.285 1,535,000 0.2753 1.85%
2019-10-28 0 0.270 0.270 0.275 0.270 0.310 3,795,000 1,071,325 0.2823 0.270 0.270 0.275 0.270 0.310 3,795,000 0.2823 -12.90%
2019-10-25 0 0.310 0.310 0.315 0.310 0.330 1,615,000 514,575 0.3186 0.310 0.310 0.315 0.310 0.330 1,615,000 0.3186 -6.06%
2019-10-24 0 0.330 0.320 0.330 0.320 0.330 900,000 289,600 0.3218 0.330 0.320 0.330 0.320 0.330 900,000 0.3218 1.54%
2019-10-23 0 0.325 0.325 0.335 0.325 0.335 360,000 118,850 0.3301 0.325 0.325 0.335 0.325 0.335 360,000 0.3301 -1.52%
2019-10-22 0 0.330 0.325 0.335 0.325 0.335 305,000 100,300 0.3289 0.330 0.325 0.335 0.325 0.335 305,000 0.3289 -2.94%
2019-10-21 0 0.340 0.330 0.340 0.330 0.340 55,000 18,650 0.3391 0.340 0.330 0.340 0.330 0.340 55,000 0.3391 -1.45%
2019-10-18 0 0.345 0.335 0.345 0.335 0.350 135,000 46,375 0.3435 0.345 0.335 0.345 0.335 0.350 135,000 0.3435 2.99%
2019-10-17 0 0.335 0.335 0.345 0.335 0.335 115,000 38,525 0.3350 0.335 0.335 0.345 0.335 0.335 115,000 0.3350 0.00%
2019-10-16 0 0.335 0.335 0.345 0.330 0.345 325,000 109,625 0.3373 0.335 0.335 0.345 0.330 0.345 325,000 0.3373 1.52%
2019-10-15 0 0.330 0.325 0.335 0.330 0.340 1,020,000 338,750 0.3321 0.330 0.325 0.335 0.330 0.340 1,020,000 0.3321 -1.49%
2019-10-14 0 0.335 0.335 0.350 0.335 0.335 5,000 1,675 0.3350 0.335 0.335 0.350 0.335 0.335 5,000 0.3350 0.00%
2019-10-11 0 0.335 0.335 0.340 0.330 0.340 390,000 131,250 0.3365 0.335 0.335 0.340 0.330 0.340 390,000 0.3365 -1.47%
2019-10-10 0 0.340 0.330 0.340 0.330 0.370 780,000 265,525 0.3404 0.340 0.330 0.340 0.330 0.370 780,000 0.3404 -2.86%
2019-10-09 0 0.350 0.345 0.350 0.320 0.370 1,535,000 532,800 0.3471 0.350 0.345 0.350 0.320 0.370 1,535,000 0.3471 6.06%
2019-10-08 0 0.330 0.330 0.335 0.330 0.330 20,000 6,600 0.3300 0.330 0.330 0.335 0.330 0.330 20,000 0.3300 0.00%
2019-10-04 0 0.330 0.325 0.335 0.325 0.335 245,000 80,750 0.3296 0.330 0.325 0.335 0.325 0.335 245,000 0.3296 -1.49%
2019-10-03 0 0.335 0.335 0.340 0.330 0.335 250,000 82,650 0.3306 0.335 0.335 0.340 0.330 0.335 250,000 0.3306 -1.47%
2019-10-02 0 0.340 0.340 0.345 0.340 0.340 25,000 8,500 0.3400 0.340 0.340 0.345 0.340 0.340 25,000 0.3400 0.00%
2019-09-30 0 0.340 0.340 0.345 0.330 0.345 925,000 309,300 0.3344 0.340 0.340 0.345 0.330 0.345 925,000 0.3344 -1.45%
2019-09-27 0 0.345 0.340 0.350 0.335 0.350 930,000 320,325 0.3444 0.345 0.340 0.350 0.335 0.350 930,000 0.3444 1.47%
2019-09-26 0 0.340 0.340 0.345 0.340 0.350 640,000 219,800 0.3434 0.340 0.340 0.345 0.340 0.350 640,000 0.3434 -1.45%
2019-09-25 0 0.345 0.345 0.360 0.345 0.360 405,000 142,725 0.3524 0.345 0.345 0.360 0.345 0.360 405,000 0.3524 -4.17%
2019-09-24 0 0.360 0.355 0.360 0.360 0.360 5,000 1,800 0.3600 0.360 0.355 0.360 0.360 0.360 5,000 0.3600 0.00%
2019-09-23 0 0.360 0.360 0.365 0.350 0.365 215,000 77,575 0.3608 0.360 0.360 0.365 0.350 0.365 215,000 0.3608 1.41%
2019-09-20 0 0.355 0.355 0.360 0.350 0.360 340,000 120,650 0.3549 0.355 0.355 0.360 0.350 0.360 340,000 0.3549 -1.39%
2019-09-19 0 0.360 0.360 0.365 0.360 0.365 440,000 158,950 0.3613 0.360 0.360 0.365 0.360 0.365 440,000 0.3613 -1.37%
2019-09-18 0 0.365 0.360 0.370 0.360 0.370 715,000 258,925 0.3621 0.365 0.360 0.370 0.360 0.370 715,000 0.3621 1.39%
2019-09-17 0 0.360 0.360 0.365 0.350 0.375 1,055,000 380,550 0.3607 0.360 0.360 0.365 0.350 0.375 1,055,000 0.3607 1.41%
2019-09-16 0 0.355 0.355 0.365 0.350 0.360 640,000 229,050 0.3579 0.355 0.355 0.365 0.350 0.360 640,000 0.3579 0.00%
2019-09-13 0 0.355 0.350 0.360 0.345 0.360 485,000 172,325 0.3553 0.355 0.350 0.360 0.345 0.360 485,000 0.3553 2.90%
2019-09-12 0 0.345 0.345 0.355 0.325 0.370 1,750,000 610,725 0.3490 0.345 0.345 0.355 0.325 0.370 1,750,000 0.3490 1.47%
2019-09-11 0 0.340 0.335 0.350 0.340 0.365 390,000 134,800 0.3456 0.340 0.335 0.350 0.340 0.365 390,000 0.3456 -4.23%
2019-09-10 0 0.355 0.345 0.370 0.345 0.370 255,000 89,475 0.3509 0.355 0.345 0.370 0.345 0.370 255,000 0.3509 -4.05%
2019-09-09 0 0.370 0.360 0.370 0.355 0.380 2,545,000 928,250 0.3647 0.370 0.360 0.370 0.355 0.380 2,545,000 0.3647 2.78%
2019-09-06 0 0.360 0.350 0.360 0.325 0.360 1,320,000 457,175 0.3463 0.360 0.350 0.360 0.325 0.360 1,320,000 0.3463 9.09%
2019-09-05 0 0.330 0.325 0.335 0.325 0.330 270,000 88,425 0.3275 0.330 0.325 0.335 0.325 0.330 270,000 0.3275 0.00%
2019-09-04 0 0.330 0.325 0.330 0.325 0.330 205,000 66,725 0.3255 0.330 0.325 0.330 0.325 0.330 205,000 0.3255 0.00%
2019-09-03 0 0.330 0.330 0.340 0.325 0.335 605,000 199,600 0.3299 0.330 0.330 0.340 0.325 0.335 605,000 0.3299 1.54%
2019-09-02 0 0.325 0.325 0.330 0.320 0.325 570,000 184,250 0.3232 0.325 0.325 0.330 0.320 0.325 570,000 0.3232 0.00%
2019-08-30 0 0.325 0.325 0.335 0.325 0.330 110,000 36,275 0.3298 0.325 0.325 0.335 0.325 0.330 110,000 0.3298 0.00%
2019-08-29 0 0.325 0.325 0.330 0.320 0.325 775,000 251,550 0.3246 0.325 0.325 0.330 0.320 0.325 775,000 0.3246 0.00%
2019-08-28 0 0.325 0.320 0.330 0.320 0.325 270,000 87,700 0.3248 0.325 0.320 0.330 0.320 0.325 270,000 0.3248 0.00%
2019-08-27 0 0.325 0.325 0.340 0.325 0.330 815,000 265,550 0.3258 0.325 0.325 0.340 0.325 0.330 815,000 0.3258 -1.52%
2019-08-26 0 0.330 0.325 0.335 0.320 0.335 1,810,000 590,250 0.3261 0.330 0.325 0.335 0.320 0.335 1,810,000 0.3261 1.54%
2019-08-23 0 0.325 0.320 0.330 0.325 0.335 400,000 131,275 0.3282 0.325 0.320 0.330 0.325 0.335 400,000 0.3282 0.00%
2019-08-22 0 0.325 0.325 0.335 0.320 0.345 2,160,000 706,600 0.3271 0.325 0.325 0.335 0.320 0.345 2,160,000 0.3271 -7.14%
2019-08-21 0 0.350 0.340 0.355 0.340 0.355 640,000 221,150 0.3455 0.350 0.340 0.355 0.340 0.355 640,000 0.3455 0.00%
2019-08-20 0 0.350 0.340 0.355 0.350 0.355 220,000 77,225 0.3510 0.350 0.340 0.355 0.350 0.355 220,000 0.3510 2.94%
2019-08-19 0 0.340 0.335 0.345 0.340 0.350 365,000 126,175 0.3457 0.340 0.335 0.345 0.340 0.350 365,000 0.3457 -2.86%
2019-08-16 0 0.350 0.345 0.360 0.335 0.370 1,295,000 450,000 0.3475 0.350 0.345 0.360 0.335 0.370 1,295,000 0.3475 -1.41%
2019-08-15 0 0.355 0.345 0.360 0.340 0.355 935,000 321,800 0.3442 0.355 0.345 0.360 0.340 0.355 935,000 0.3442 1.43%
2019-08-14 0 0.350 0.350 0.370 0.350 0.375 375,000 136,150 0.3631 0.350 0.350 0.370 0.350 0.375 375,000 0.3631 -6.67%
2019-08-13 0 0.375 0.375 0.380 0.360 0.400 3,670,000 1,413,375 0.3851 0.375 0.375 0.380 0.360 0.400 3,670,000 0.3851 -5.06%
2019-08-12 0 0.395 0.385 0.400 0.370 0.405 9,215,000 3,545,175 0.3847 0.395 0.385 0.400 0.370 0.405 9,215,000 0.3847 9.72%
2019-08-09 0 0.360 0.355 0.365 0.345 0.370 4,035,000 1,445,925 0.3583 0.360 0.355 0.365 0.345 0.370 4,035,000 0.3583 7.46%
2019-08-08 0 0.335 0.330 0.340 0.320 0.340 2,255,000 747,825 0.3316 0.335 0.330 0.340 0.320 0.340 2,255,000 0.3316 4.69%
2019-08-07 0 0.320 0.320 0.325 0.315 0.320 970,000 309,700 0.3193 0.320 0.320 0.325 0.315 0.320 970,000 0.3193 0.00%
2019-08-06 0 0.320 0.315 0.325 0.310 0.335 1,890,000 598,225 0.3165 0.320 0.315 0.325 0.310 0.335 1,890,000 0.3165 -1.54%
2019-08-05 0 0.325 0.325 0.335 0.325 0.345 1,505,000 497,475 0.3305 0.325 0.325 0.335 0.325 0.345 1,505,000 0.3305 -4.41%
2019-08-02 0 0.340 0.340 0.350 0.335 0.360 4,200,000 1,461,050 0.3479 0.340 0.340 0.350 0.335 0.360 4,200,000 0.3479 -8.11%
2019-08-01 0 0.370 0.360 0.370 0.325 0.380 16,155,000 5,830,225 0.3609 0.370 0.360 0.370 0.325 0.380 16,155,000 0.3609 13.85%
2019-07-31 0 0.325 0.325 0.330 0.320 0.330 725,000 234,100 0.3229 0.325 0.325 0.330 0.320 0.330 725,000 0.3229 1.56%
2019-07-30 0 0.320 0.320 0.325 0.315 0.340 1,525,000 498,000 0.3266 0.320 0.320 0.325 0.315 0.340 1,525,000 0.3266 0.00%
2019-07-29 0 0.320 0.315 0.320 0.320 0.325 670,000 214,900 0.3207 0.320 0.315 0.320 0.320 0.325 670,000 0.3207 -1.54%
2019-07-26 0 0.325 0.320 0.325 0.320 0.340 5,950,000 1,988,075 0.3341 0.325 0.320 0.325 0.320 0.340 5,950,000 0.3341 1.56%
2019-07-25 0 0.320 0.315 0.325 0.310 0.330 1,470,000 471,825 0.3210 0.320 0.315 0.325 0.310 0.330 1,470,000 0.3210 -4.48%
2019-07-24 0 0.335 0.325 0.335 0.325 0.335 1,445,000 475,300 0.3289 0.335 0.325 0.335 0.325 0.335 1,445,000 0.3289 4.69%
2019-07-23 0 0.320 0.320 0.325 0.315 0.320 1,000,000 319,225 0.3192 0.320 0.320 0.325 0.315 0.320 1,000,000 0.3192 0.00%
2019-07-22 0 0.320 0.315 0.320 0.315 0.325 675,000 215,200 0.3188 0.320 0.315 0.320 0.315 0.325 675,000 0.3188 -1.54%
2019-07-19 0 0.325 0.325 0.335 0.320 0.335 1,415,000 465,800 0.3292 0.325 0.325 0.335 0.320 0.335 1,415,000 0.3292 0.00%
2019-07-18 0 0.325 0.320 0.325 0.310 0.345 2,725,000 886,750 0.3254 0.325 0.320 0.325 0.310 0.345 2,725,000 0.3254 1.56%
2019-07-17 0 0.320 0.315 0.320 0.315 0.320 700,000 222,400 0.3177 0.320 0.315 0.320 0.315 0.320 700,000 0.3177 1.59%
2019-07-16 0 0.315 0.315 0.320 0.315 0.335 1,770,000 567,525 0.3206 0.315 0.315 0.320 0.315 0.335 1,770,000 0.3206 -5.97%
2019-07-15 0 0.335 0.335 0.340 0.330 0.345 1,540,000 518,925 0.3370 0.335 0.335 0.340 0.330 0.345 1,540,000 0.3370 1.52%
2019-07-12 0 0.330 0.330 0.335 0.330 0.340 2,060,000 690,350 0.3351 0.330 0.330 0.335 0.330 0.340 2,060,000 0.3351 -4.35%
2019-07-11 0 0.345 0.340 0.345 0.340 0.350 1,355,000 463,000 0.3417 0.345 0.340 0.345 0.340 0.350 1,355,000 0.3417 -1.43%
2019-07-10 0 0.350 0.340 0.350 0.335 0.370 4,240,000 1,485,200 0.3503 0.350 0.340 0.350 0.335 0.370 4,240,000 0.3503 1.45%
2019-07-09 0 0.345 0.335 0.345 0.325 0.350 3,645,000 1,230,775 0.3377 0.345 0.335 0.345 0.325 0.350 3,645,000 0.3377 2.99%
2019-07-08 0 0.335 0.335 0.340 0.330 0.365 3,105,000 1,075,950 0.3465 0.335 0.335 0.340 0.330 0.365 3,105,000 0.3465 -5.63%
2019-07-05 0 0.355 0.350 0.360 0.340 0.370 4,325,000 1,528,625 0.3534 0.355 0.350 0.360 0.340 0.370 4,325,000 0.3534 4.41%
2019-07-04 0 0.340 0.340 0.345 0.330 0.385 8,470,000 2,996,750 0.3538 0.340 0.340 0.345 0.330 0.385 8,470,000 0.3538 -10.53%
2019-07-03 0 0.380 0.380 0.385 0.345 0.400 10,155,000 3,814,075 0.3756 0.380 0.380 0.385 0.345 0.400 10,155,000 0.3756 2.70%
2019-07-02 0 0.370 0.370 0.380 0.340 0.390 17,450,000 6,509,250 0.3730 0.370 0.370 0.380 0.340 0.390 17,450,000 0.3730 4.23%
2019-06-28 0 0.355 0.350 0.355 0.355 0.425 26,180,000 9,869,450 0.3770 0.355 0.350 0.355 0.355 0.425 26,180,000 0.3770 -16.47%
2019-06-27 0 0.425 0.425 0.430 0.420 0.495 28,450,000 12,600,475 0.4429 0.425 0.425 0.430 0.420 0.495 28,450,000 0.4429 -13.27%
2019-06-26 0 0.490 0.485 0.490 0.480 0.580 96,930,000 50,735,100 0.5234 0.490 0.485 0.490 0.480 0.580 96,930,000 0.5234

Webb-site Database - Powered By Linux Group

Back to top