Kimou Environmental Holding Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 06805  2019-07-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 2.440 2.440 2.490 2.440 2.450 40,000 97,720 2.4430 2.440 2.440 2.490 2.440 2.450 40,000 2.4430 -0.41%
2026-02-03 0 2.450 2.450 2.490 2.450 2.520 94,000 235,900 2.5096 2.450 2.450 2.490 2.450 2.520 94,000 2.5096 -2.78%
2026-02-02 0 2.520 2.520 2.600 2.520 2.530 40,000 100,920 2.5230 2.520 2.520 2.600 2.520 2.530 40,000 2.5230 -0.40%
2026-01-30 0 2.530 2.500 2.530 2.530 2.550 16,000 40,560 2.5350 2.530 2.500 2.530 2.530 2.550 16,000 2.5350 -0.78%
2026-01-29 0 2.550 2.550 2.560 2.550 2.560 10,000 25,520 2.5520 2.550 2.550 2.560 2.550 2.560 10,000 2.5520 -0.39%
2026-01-28 0 2.560 2.560 2.650 - - 0 0 - 2.560 2.560 2.650 - - 0 - 0.00%
2026-01-27 0 2.560 2.520 2.640 2.560 2.640 6,000 15,600 2.6000 2.560 2.520 2.640 2.560 2.640 6,000 2.6000 -4.48%
2026-01-26 0 2.680 2.460 2.680 2.510 2.680 4,000 10,380 2.5950 2.680 2.460 2.680 2.510 2.680 4,000 2.5950 6.77%
2026-01-23 0 2.510 2.510 2.520 2.440 2.530 10,000 24,860 2.4860 2.510 2.510 2.520 2.440 2.530 10,000 2.4860 -1.18%
2026-01-22 0 2.540 2.460 2.530 2.440 2.540 46,000 113,400 2.4652 2.540 2.460 2.530 2.440 2.540 46,000 2.4652 1.60%
2026-01-21 0 2.500 2.500 2.540 - - 0 0 - 2.500 2.500 2.540 - - 0 - 0.40%
2026-01-20 0 2.490 2.490 2.500 2.490 2.490 12,000 29,880 2.4900 2.490 2.490 2.500 2.490 2.490 12,000 2.4900 -1.19%
2026-01-19 0 2.520 2.440 2.520 2.420 2.530 46,000 112,620 2.4483 2.520 2.440 2.520 2.420 2.530 46,000 2.4483 0.80%
2026-01-16 0 2.500 2.500 2.540 2.490 2.500 12,000 29,980 2.4983 2.500 2.500 2.540 2.490 2.500 12,000 2.4983 0.40%
2026-01-15 0 2.490 2.490 2.540 2.490 2.490 10,000 24,900 2.4900 2.490 2.490 2.540 2.490 2.490 10,000 2.4900 0.40%
2026-01-14 0 2.480 2.480 2.500 - - 0 0 - 2.480 2.480 2.500 - - 0 - 0.00%
2026-01-13 0 2.480 2.420 2.480 2.480 2.500 48,000 119,560 2.4908 2.480 2.420 2.480 2.480 2.500 48,000 2.4908 -0.80%
2026-01-09 0 2.500 2.500 2.520 2.500 2.500 60,000 150,000 2.5000 2.500 2.500 2.520 2.500 2.500 60,000 2.5000 0.00%
2026-01-08 0 2.500 2.420 2.520 2.500 2.530 56,000 140,740 2.5132 2.500 2.420 2.520 2.500 2.530 56,000 2.5132 -1.19%
2026-01-07 0 2.530 2.500 2.540 2.400 2.530 30,000 73,860 2.4620 2.530 2.500 2.540 2.400 2.530 30,000 2.4620 2.02%
2026-01-06 0 2.480 2.480 2.540 2.470 2.480 32,000 79,160 2.4738 2.480 2.480 2.540 2.470 2.480 32,000 2.4738 0.81%
2026-01-05 0 2.460 2.450 2.460 2.460 2.460 10,000 24,600 2.4600 2.460 2.450 2.460 2.460 2.460 10,000 2.4600 0.00%
2025-12-31 0 2.460 2.230 2.600 2.460 2.460 64,000 157,440 2.4600 2.460 2.230 2.600 2.460 2.460 64,000 2.4600 0.00%
2025-12-30 0 2.460 2.460 2.600 2.460 2.460 100,000 246,000 2.4600 2.460 2.460 2.600 2.460 2.460 100,000 2.4600 0.00%
2025-12-29 0 2.460 2.230 2.560 2.460 2.490 160,000 396,600 2.4788 2.460 2.230 2.560 2.460 2.490 160,000 2.4788 -1.20%
2025-12-24 0 2.490 2.490 2.510 2.490 2.510 6,000 14,980 2.4967 2.490 2.490 2.510 2.490 2.510 6,000 2.4967 -0.80%
2025-12-23 0 2.510 2.400 2.600 2.510 2.510 30,000 75,300 2.5100 2.510 2.400 2.600 2.510 2.510 30,000 2.5100 0.00%
2025-12-22 0 2.510 2.410 2.510 2.490 2.520 12,000 30,020 2.5017 2.510 2.410 2.510 2.490 2.520 12,000 2.5017 3.29%
2025-12-19 0 2.430 2.430 2.500 - - 96,000 233,280 2.4300 2.430 2.430 2.500 - - 96,000 2.4300 0.00%
2025-12-18 0 2.430 2.300 2.430 2.400 2.450 32,000 77,820 2.4319 2.430 2.300 2.430 2.400 2.450 32,000 2.4319 -3.19%
2025-12-17 0 2.510 2.510 2.550 2.510 2.510 26,000 65,260 2.5100 2.510 2.510 2.550 2.510 2.510 26,000 2.5100 0.00%
2025-12-16 0 2.510 - 2.510 2.510 2.510 52,000 130,520 2.5100 2.510 - 2.510 2.510 2.510 52,000 2.5100 0.00%
2025-12-15 0 2.510 2.510 2.550 2.510 2.510 10,000 25,100 2.5100 2.510 2.510 2.550 2.510 2.510 10,000 2.5100 0.00%
2025-12-12 0 2.510 2.470 2.550 2.460 2.510 22,000 54,680 2.4855 2.510 2.470 2.550 2.460 2.510 22,000 2.4855 0.00%
2025-12-11 0 2.510 2.470 2.510 2.520 2.520 76,000 191,520 2.5200 2.510 2.470 2.510 2.520 2.520 76,000 2.5200 -0.40%
2025-12-10 0 2.520 2.500 2.540 2.520 2.550 32,000 80,900 2.5281 2.520 2.500 2.540 2.520 2.550 32,000 2.5281 -1.18%
2025-12-09 0 2.550 2.540 2.550 2.550 2.550 116,000 295,800 2.5500 2.550 2.540 2.550 2.550 2.550 116,000 2.5500 0.00%
2025-12-08 0 2.550 2.550 2.560 2.540 2.600 179,700 463,210 2.5777 2.550 2.550 2.560 2.540 2.600 179,700 2.5777 0.00%
2025-12-05 0 2.550 2.600 - 2.250 2.570 266,000 640,140 2.4065 2.550 2.600 - 2.250 2.570 266,000 2.4065 13.33%
2025-12-04 0 2.250 2.240 2.270 2.250 2.260 52,000 117,320 2.2562 2.250 2.240 2.270 2.250 2.260 52,000 2.2562 -0.88%
2025-12-03 0 2.270 2.220 2.270 2.280 2.290 22,000 50,180 2.2809 2.270 2.220 2.270 2.280 2.290 22,000 2.2809 -0.87%
2025-12-02 0 2.290 2.230 2.300 2.290 2.290 2,000 4,580 2.2900 2.290 2.230 2.300 2.290 2.290 2,000 2.2900 3.15%
2025-12-01 0 2.220 2.160 2.230 2.220 2.230 32,000 71,160 2.2238 2.220 2.160 2.230 2.220 2.230 32,000 2.2238 0.00%
2025-11-28 0 2.220 2.100 2.220 2.180 2.220 236,000 523,760 2.2193 2.220 2.100 2.220 2.180 2.220 236,000 2.2193 0.00%
2025-11-27 0 2.220 2.190 2.220 2.180 2.220 6,000 13,160 2.1933 2.220 2.190 2.220 2.180 2.220 6,000 2.1933 2.78%
2025-11-26 0 2.160 2.160 2.200 2.160 2.170 160,000 347,740 2.1734 2.160 2.160 2.200 2.160 2.170 160,000 2.1734 -2.26%
2025-11-25 0 2.210 2.200 2.220 2.140 2.220 204,000 450,880 2.2102 2.210 2.200 2.220 2.140 2.220 204,000 2.2102 -0.45%
2025-11-24 0 2.220 2.150 2.220 2.220 2.220 102,000 226,440 2.2200 2.220 2.150 2.220 2.220 2.220 102,000 2.2200 0.00%
2025-11-21 0 2.220 2.210 2.220 2.200 2.220 156,000 345,640 2.2156 2.220 2.210 2.220 2.200 2.220 156,000 2.2156 0.00%
2025-11-20 0 2.220 1.080 2.220 2.220 2.220 70,000 155,400 2.2200 2.220 1.080 2.220 2.220 2.220 70,000 2.2200 0.00%
2025-11-19 0 2.220 - 2.220 2.220 2.220 110,000 244,200 2.2200 2.220 - 2.220 2.220 2.220 110,000 2.2200 0.00%
2025-11-18 0 2.220 1.040 2.220 - - 0 0 - 2.220 1.040 2.220 - - 0 - 0.00%
2025-11-17 0 2.220 2.100 2.220 2.220 2.220 34,000 75,480 2.2200 2.220 2.100 2.220 2.220 2.220 34,000 2.2200 0.00%
2025-11-14 0 2.220 2.000 2.220 - - 0 0 - 2.220 2.000 2.220 - - 0 - 0.00%
2025-11-13 0 2.220 2.200 2.220 2.220 2.220 102,000 226,440 2.2200 2.220 2.200 2.220 2.220 2.220 102,000 2.2200 0.00%
2025-11-12 0 2.220 2.200 2.220 2.220 2.220 160,000 355,200 2.2200 2.220 2.200 2.220 2.220 2.220 160,000 2.2200 0.00%
2025-11-11 0 2.220 2.200 2.220 - - 0 0 - 2.220 2.200 2.220 - - 0 - 0.00%
2025-11-10 0 2.220 2.200 2.220 2.220 2.220 66,000 146,520 2.2200 2.220 2.200 2.220 2.220 2.220 66,000 2.2200 0.00%
2025-11-07 0 2.220 2.200 2.220 2.230 2.230 102,000 227,460 2.2300 2.220 2.200 2.220 2.230 2.230 102,000 2.2300 -0.45%
2025-11-06 0 2.230 2.200 2.230 2.230 2.230 60,000 133,800 2.2300 2.230 2.200 2.230 2.230 2.230 60,000 2.2300 0.00%
2025-11-05 0 2.230 2.200 2.230 2.230 2.230 142,000 316,660 2.2300 2.230 2.200 2.230 2.230 2.230 142,000 2.2300 0.00%
2025-11-04 0 2.230 2.230 2.250 2.220 2.250 24,000 53,940 2.2475 2.230 2.230 2.250 2.220 2.250 24,000 2.2475 -0.89%
2025-11-03 0 2.250 2.250 2.260 2.220 2.290 252,000 570,400 2.2635 2.250 2.250 2.260 2.220 2.290 252,000 2.2635 -2.17%
2025-10-31 0 2.300 2.280 2.300 2.300 2.300 146,000 335,800 2.3000 2.300 2.280 2.300 2.300 2.300 146,000 2.3000 -0.86%
2025-10-30 0 2.320 1.560 2.320 2.320 2.330 44,000 102,280 2.3245 2.320 1.560 2.320 2.320 2.330 44,000 2.3245 -0.43%
2025-10-28 0 2.330 2.210 2.330 2.330 2.330 40,000 93,200 2.3300 2.330 2.210 2.330 2.330 2.330 40,000 2.3300 0.00%
2025-10-27 0 2.330 2.000 2.330 2.330 2.330 58,000 135,140 2.3300 2.330 2.000 2.330 2.330 2.330 58,000 2.3300 0.00%
2025-10-24 0 2.330 2.220 2.330 2.330 2.330 88,000 205,040 2.3300 2.330 2.220 2.330 2.330 2.330 88,000 2.3300 0.43%
2025-10-23 0 2.320 2.250 2.320 2.320 2.320 60,000 139,200 2.3200 2.320 2.250 2.320 2.320 2.320 60,000 2.3200 -0.85%
2025-10-22 0 2.340 2.340 2.350 2.280 2.280 4,000 9,260 2.3150 2.340 2.340 2.350 2.280 2.280 4,000 2.3150 -1.27%
2025-10-21 0 2.370 2.350 2.380 2.320 2.390 152,000 357,440 2.3516 2.370 2.350 2.380 2.320 2.390 152,000 2.3516 -1.25%
2025-10-20 0 2.400 - 2.400 2.430 2.440 28,000 68,240 2.4371 2.400 - 2.400 2.430 2.440 28,000 2.4371 -1.64%
2025-10-17 0 2.440 2.340 2.450 2.340 2.440 164,000 385,160 2.3485 2.440 2.340 2.450 2.340 2.440 164,000 2.3485 3.83%
2025-10-16 0 2.350 2.280 2.350 2.350 2.350 48,000 112,800 2.3500 2.350 2.280 2.350 2.350 2.350 48,000 2.3500 0.00%
2025-10-15 0 2.350 2.340 2.350 2.350 2.350 60,000 141,000 2.3500 2.350 2.340 2.350 2.350 2.350 60,000 2.3500 0.00%
2025-10-14 0 2.350 2.320 2.350 2.320 2.350 106,000 246,100 2.3217 2.350 2.320 2.350 2.320 2.350 106,000 2.3217 -2.08%
2025-10-13 0 2.400 2.350 2.400 2.350 2.400 244,000 575,760 2.3597 2.400 2.350 2.400 2.350 2.400 244,000 2.3597 -2.04%
2025-10-10 0 2.450 2.380 2.450 2.310 2.450 202,000 469,140 2.3225 2.450 2.380 2.450 2.310 2.450 202,000 2.3225 0.00%
2025-10-09 0 2.450 2.390 2.450 2.400 2.450 168,000 405,600 2.4143 2.450 2.390 2.450 2.400 2.450 168,000 2.4143 0.41%
2025-10-08 0 2.440 2.400 2.440 2.450 2.450 20,000 49,000 2.4500 2.440 2.400 2.440 2.450 2.450 20,000 2.4500 0.00%
2025-10-06 0 2.440 2.420 2.450 2.400 2.440 286,000 691,600 2.4182 2.440 2.420 2.450 2.400 2.440 286,000 2.4182 1.67%
2025-10-03 0 2.400 2.350 2.400 2.400 2.400 40,000 96,000 2.4000 2.400 2.350 2.400 2.400 2.400 40,000 2.4000 0.42%
2025-10-02 0 2.390 2.390 2.400 - - 0 0 - 2.390 2.390 2.400 - - 0 - 1.70%
2025-09-30 0 2.350 2.350 2.390 2.350 2.390 44,000 105,080 2.3882 2.350 2.350 2.390 2.350 2.390 44,000 2.3882 -1.26%
2025-09-29 0 2.380 2.360 2.390 2.340 2.380 434,000 1,025,740 2.3635 2.380 2.360 2.390 2.340 2.380 434,000 2.3635 2.15%
2025-09-26 0 2.330 2.060 2.340 2.330 2.330 4,000 9,320 2.3300 2.330 2.060 2.340 2.330 2.330 4,000 2.3300 0.00%
2025-09-25 0 2.330 2.250 2.350 2.330 2.330 80,000 186,400 2.3300 2.330 2.250 2.350 2.330 2.330 80,000 2.3300 0.00%
2025-09-24 0 2.330 2.030 2.350 2.330 2.330 90,000 209,700 2.3300 2.330 2.030 2.350 2.330 2.330 90,000 2.3300 0.00%
2025-09-23 0 2.330 1.820 2.330 2.330 2.330 60,000 139,800 2.3300 2.330 1.820 2.330 2.330 2.330 60,000 2.3300 0.00%
2025-09-22 0 2.330 1.810 2.350 2.330 2.350 190,000 442,900 2.3311 2.330 1.810 2.350 2.330 2.350 190,000 2.3311 0.00%
2025-09-19 0 2.330 1.960 2.350 2.330 2.330 20,000 46,600 2.3300 2.330 1.960 2.350 2.330 2.330 20,000 2.3300 0.00%
2025-09-18 0 2.330 2.230 2.320 2.330 2.330 32,000 74,560 2.3300 2.330 2.230 2.320 2.330 2.330 32,000 2.3300 0.00%
2025-09-17 0 2.330 1.670 2.330 2.330 2.330 24,000 55,920 2.3300 2.330 1.670 2.330 2.330 2.330 24,000 2.3300 0.00%
2025-09-16 0 2.330 1.760 2.330 - - 0 0 - 2.330 1.760 2.330 - - 0 - 0.00%
2025-09-15 0 2.330 2.310 2.330 2.300 2.340 204,000 474,100 2.3240 2.330 2.310 2.330 2.300 2.340 204,000 2.3240 1.30%
2025-09-12 0 2.300 2.110 2.300 2.280 2.300 48,000 109,820 2.2879 2.300 2.110 2.300 2.280 2.300 48,000 2.2879 0.44%
2025-09-11 0 2.290 2.220 2.320 2.280 2.290 52,000 118,860 2.2858 2.290 2.220 2.320 2.280 2.290 52,000 2.2858 0.00%
2025-09-10 0 2.290 1.990 2.350 2.290 2.290 20,000 45,800 2.2900 2.290 1.990 2.350 2.290 2.290 20,000 2.2900 0.00%
2025-09-09 0 2.290 2.220 2.290 - - 0 0 - 2.290 2.220 2.290 - - 0 - -0.43%
2025-09-08 0 2.300 2.210 2.300 2.210 2.330 46,000 102,760 2.2339 2.300 2.210 2.300 2.210 2.330 46,000 2.2339 4.07%
2025-09-05 0 2.310 2.290 2.430 2.290 2.310 66,000 152,220 2.3064 2.210 2.191 2.325 2.191 2.210 68,986 2.2065 1.76%
2025-09-04 0 2.270 2.250 2.290 - - 0 0 - 2.172 2.153 2.191 - - 0 - 0.00%
2025-09-03 0 2.270 2.240 2.270 2.240 2.280 24,000 54,300 2.2625 2.172 2.143 2.172 2.143 2.181 25,086 2.1646 -0.87%
2025-09-02 0 2.290 2.210 2.290 2.280 2.310 12,000 27,520 2.2933 2.191 2.114 2.191 2.181 2.210 12,543 2.1941 -1.29%
2025-09-01 0 2.320 2.200 2.370 2.300 2.440 306,000 727,520 2.3775 2.220 2.105 2.267 2.200 2.334 319,846 2.2746 -4.53%
2025-08-29 0 2.430 2.410 2.430 1.990 2.440 732,000 1,688,920 2.3073 2.325 2.306 2.325 1.904 2.334 765,122 2.2074 22.11%
2025-08-28 0 1.990 1.980 1.990 1.920 1.990 222,000 436,680 1.9670 1.904 1.894 1.904 1.837 1.904 232,045 1.8819 3.65%
2025-08-27 0 1.920 1.910 1.920 1.910 1.920 90,000 172,120 1.9124 1.837 1.827 1.837 1.827 1.837 94,072 1.8297 0.52%
2025-08-26 0 1.910 1.900 1.910 1.910 1.920 20,000 38,220 1.9110 1.827 1.818 1.827 1.827 1.837 20,905 1.8283 0.53%
2025-08-25 0 1.900 1.900 1.910 1.890 1.920 118,000 224,620 1.9036 1.818 1.818 1.827 1.808 1.837 123,339 1.8212 0.53%
2025-08-22 0 1.890 1.890 1.900 - - 0 0 - 1.808 1.808 1.818 - - 0 - 0.53%
2025-08-21 0 1.880 1.880 1.900 1.800 1.900 120,000 220,240 1.8353 1.799 1.799 1.818 1.722 1.818 125,430 1.7559 -0.53%
2025-08-20 0 1.890 1.890 1.900 - - 0 0 - 1.808 1.808 1.818 - - 0 - 0.00%
2025-08-19 0 1.890 1.890 1.900 1.890 1.900 64,000 121,080 1.8919 1.808 1.808 1.818 1.808 1.818 66,896 1.8100 -1.05%
2025-08-18 0 1.910 1.900 1.910 1.910 1.910 2,000 3,820 1.9100 1.827 1.818 1.827 1.827 1.827 2,090 1.8273 0.53%
2025-08-15 0 1.900 1.900 1.910 1.890 1.900 80,000 151,980 1.8998 1.818 1.818 1.827 1.808 1.818 83,620 1.8175 0.53%
2025-08-14 0 1.890 1.890 1.900 1.890 1.900 250,000 473,720 1.8949 1.808 1.808 1.818 1.808 1.818 261,312 1.8129 -0.53%
2025-08-13 0 1.900 1.900 1.910 1.900 1.900 100,000 190,000 1.9000 1.818 1.818 1.827 1.818 1.818 104,525 1.8177 0.00%
2025-08-12 0 1.900 1.890 1.900 1.890 1.900 22,000 41,780 1.8991 1.818 1.808 1.818 1.808 1.818 22,995 1.8169 0.00%
2025-08-11 0 1.900 1.880 1.900 1.890 1.900 122,000 230,880 1.8925 1.818 1.799 1.818 1.808 1.818 127,520 1.8105 0.00%
2025-08-08 0 1.900 1.880 1.910 1.890 1.900 36,000 68,340 1.8983 1.818 1.799 1.827 1.808 1.818 37,629 1.8162 1.06%
2025-08-07 0 1.880 1.870 1.900 - - 0 0 - 1.799 1.789 1.818 - - 0 - 0.00%
2025-08-06 0 1.880 1.830 1.890 1.880 1.880 8,000 15,040 1.8800 1.799 1.751 1.808 1.799 1.799 8,362 1.7986 -1.05%
2025-08-05 0 1.900 1.830 1.900 - - 0 0 - 1.818 1.751 1.818 - - 0 - 0.00%
2025-08-04 0 1.900 1.830 1.900 1.860 1.900 204,000 384,860 1.8866 1.818 1.751 1.818 1.779 1.818 213,231 1.8049 2.70%
2025-08-01 0 1.850 1.850 1.890 - - 0 0 - 1.770 1.770 1.808 - - 0 - 0.00%
2025-07-31 0 1.850 1.850 1.890 1.830 1.830 6,000 10,980 1.8300 1.770 1.770 1.808 1.751 1.751 6,271 1.7508 -2.63%
2025-07-30 0 1.900 1.830 1.900 - - 0 0 - 1.818 1.751 1.818 - - 0 - 0.00%
2025-07-29 0 1.900 1.830 1.900 1.900 1.900 6,000 11,400 1.9000 1.818 1.751 1.818 1.818 1.818 6,271 1.8177 0.00%
2025-07-28 0 1.900 1.880 1.900 - - 0 0 - 1.818 1.799 1.818 - - 0 - 0.00%
2025-07-25 0 1.900 1.860 1.900 1.900 1.900 12,000 22,800 1.9000 1.818 1.779 1.818 1.818 1.818 12,543 1.8177 2.15%
2025-07-24 0 1.860 1.860 1.900 - - 0 0 - 1.779 1.779 1.818 - - 0 - 0.00%
2025-07-23 0 1.860 1.860 1.880 1.840 1.860 22,000 40,680 1.8491 1.779 1.779 1.799 1.760 1.779 22,995 1.7690 -1.06%
2025-07-22 0 1.880 - 1.880 - - 0 0 - 1.799 - 1.799 - - 0 - -1.05%
2025-07-21 0 1.900 1.850 1.920 1.900 1.900 158,000 300,200 1.9000 1.818 1.770 1.837 1.818 1.818 165,149 1.8177 0.00%
2025-07-18 0 1.900 1.860 1.900 1.870 1.900 28,000 52,600 1.8786 1.818 1.779 1.818 1.789 1.818 29,267 1.7972 1.60%
2025-07-17 0 1.870 1.860 1.890 1.870 1.870 60,000 112,200 1.8700 1.789 1.779 1.808 1.789 1.789 62,715 1.7890 0.00%
2025-07-16 0 1.870 1.870 1.890 1.870 1.880 48,000 89,980 1.8746 1.789 1.789 1.808 1.789 1.799 50,172 1.7934 0.00%
2025-07-15 0 1.870 1.870 1.880 1.870 1.870 40,000 74,800 1.8700 1.789 1.789 1.799 1.789 1.789 41,810 1.7890 0.00%
2025-07-14 0 1.870 1.830 1.880 1.870 1.870 22,000 41,140 1.8700 1.789 1.751 1.799 1.789 1.789 22,995 1.7890 0.00%
2025-07-11 0 1.870 1.830 1.880 - - 0 0 - 1.789 1.751 1.799 - - 0 - 0.00%
2025-07-10 0 1.870 1.840 1.890 1.870 1.870 26,000 48,620 1.8700 1.789 1.760 1.808 1.789 1.789 27,176 1.7890 1.63%
2025-07-09 0 1.840 1.840 1.870 1.820 1.860 20,000 37,120 1.8560 1.760 1.760 1.789 1.741 1.779 20,905 1.7757 1.66%
2025-07-08 0 1.810 1.810 1.870 1.800 1.900 290,000 526,940 1.8170 1.732 1.732 1.789 1.722 1.818 303,122 1.7384 -2.16%
2025-07-07 0 1.850 1.850 1.890 1.850 1.860 4,000 7,420 1.8550 1.770 1.770 1.808 1.770 1.779 4,181 1.7747 -2.12%
2025-07-04 0 1.890 1.780 1.890 1.890 1.890 34,000 64,260 1.8900 1.808 1.703 1.808 1.808 1.808 35,538 1.8082 0.00%
2025-07-03 0 1.890 1.870 1.890 1.890 1.890 58,000 109,620 1.8900 1.808 1.789 1.808 1.808 1.808 60,624 1.8082 1.07%
2025-07-02 0 1.870 1.870 1.880 1.860 1.860 62,000 115,320 1.8600 1.789 1.789 1.799 1.779 1.779 64,805 1.7795 -0.53%
2025-06-30 0 1.880 1.810 1.880 1.880 1.900 34,000 64,120 1.8859 1.799 1.732 1.799 1.799 1.818 35,538 1.8042 0.53%
2025-06-27 0 1.870 1.870 1.890 1.800 1.870 12,000 21,740 1.8117 1.789 1.789 1.808 1.722 1.789 12,543 1.7332 -1.06%
2025-06-26 0 1.890 1.880 1.900 1.890 1.890 10,000 18,900 1.8900 1.808 1.799 1.818 1.808 1.808 10,452 1.8082 -0.53%
2025-06-25 0 1.900 1.780 1.900 1.880 1.900 38,000 72,020 1.8953 1.818 1.703 1.818 1.799 1.818 39,719 1.8132 0.53%
2025-06-24 0 1.890 1.860 1.890 1.890 1.890 68,000 127,360 1.8729 1.808 1.779 1.808 1.808 1.808 71,077 1.7919 0.53%
2025-06-23 0 1.880 1.860 1.880 1.880 1.900 46,000 86,680 1.8843 1.799 1.779 1.799 1.799 1.818 48,081 1.8028 0.00%
2025-06-20 0 1.880 1.860 1.880 1.800 1.880 14,000 26,000 1.8571 1.799 1.779 1.799 1.722 1.799 14,633 1.7767 1.08%
2025-06-19 0 1.860 1.820 1.860 - - 0 0 - 1.779 1.741 1.779 - - 0 - 0.00%
2025-06-18 0 1.860 1.800 1.860 - - 0 0 - 1.779 1.722 1.779 - - 0 - 0.00%
2025-06-17 0 1.860 1.680 1.860 1.860 1.880 22,000 41,040 1.8655 1.779 1.607 1.779 1.779 1.799 22,995 1.7847 -1.59%
2025-06-16 0 1.890 1.840 1.890 - - 0 0 - 1.808 1.760 1.808 - - 0 - -0.53%
2025-06-13 0 1.900 1.840 1.910 - - 0 0 - 1.818 1.760 1.827 - - 0 - -0.52%
2025-06-12 0 1.910 1.870 1.910 1.910 1.910 50,000 95,500 1.9100 1.827 1.789 1.827 1.827 1.827 52,262 1.8273 -1.04%
2025-06-11 0 1.930 1.760 1.930 1.850 1.930 132,000 249,960 1.8936 1.846 1.684 1.846 1.770 1.846 137,973 1.8117 0.00%
2025-06-10 0 1.930 1.920 1.940 1.890 1.930 52,000 99,900 1.9212 1.846 1.837 1.856 1.808 1.846 54,353 1.8380 0.52%
2025-06-09 0 1.920 1.940 1.950 1.870 1.940 160,000 306,320 1.9145 1.837 1.856 1.866 1.789 1.856 167,240 1.8316 1.59%
2025-06-06 0 1.890 1.810 1.910 1.780 1.980 296,000 548,080 1.8516 1.808 1.732 1.827 1.703 1.894 309,394 1.7715 4.42%
2025-06-05 0 1.810 1.760 1.810 1.750 1.880 26,000 45,920 1.7662 1.732 1.684 1.732 1.674 1.799 27,176 1.6897 3.43%
2025-06-04 0 1.750 1.700 1.760 1.750 1.750 16,000 28,000 1.7500 1.674 1.626 1.684 1.674 1.674 16,724 1.6742 0.00%
2025-06-03 0 1.750 1.730 1.770 1.750 1.770 6,000 10,580 1.7633 1.674 1.655 1.693 1.674 1.693 6,271 1.6870 -1.69%
2025-06-02 0 1.780 1.730 1.800 1.700 1.780 4,000 6,960 1.7400 1.703 1.655 1.722 1.626 1.703 4,181 1.6647 -1.66%
2025-05-30 0 1.810 1.780 1.820 1.800 1.830 102,000 184,060 1.8045 1.732 1.703 1.741 1.722 1.751 106,615 1.7264 6.47%
2025-05-29 0 1.850 1.820 1.890 1.810 1.850 132,000 241,600 1.8303 1.626 1.600 1.662 1.591 1.626 150,147 1.6091 1.09%
2025-05-28 0 1.830 1.820 1.830 1.790 1.830 106,000 190,540 1.7975 1.609 1.600 1.609 1.574 1.609 120,573 1.5803 -0.54%
2025-05-27 0 1.840 1.830 1.850 1.800 1.850 336,000 612,920 1.8242 1.618 1.609 1.626 1.582 1.626 382,192 1.6037 0.55%
2025-05-26 0 1.830 1.810 1.830 1.800 1.860 510,000 934,200 1.8318 1.609 1.591 1.609 1.582 1.635 580,113 1.6104 3.39%
2025-05-23 0 1.770 1.760 1.780 1.770 1.830 258,000 463,260 1.7956 1.556 1.547 1.565 1.556 1.609 293,469 1.5786 4.12%
2025-05-22 0 1.700 1.630 1.700 1.600 1.700 134,000 222,740 1.6622 1.495 1.433 1.495 1.407 1.495 152,422 1.4613 6.92%
2025-05-21 0 1.590 1.590 1.600 1.590 1.590 58,000 92,220 1.5900 1.398 1.398 1.407 1.398 1.398 65,974 1.3978 4.61%
2025-05-20 0 1.520 1.520 1.600 1.520 1.520 2,000 3,040 1.5200 1.336 1.336 1.407 1.336 1.336 2,275 1.3363 0.66%
2025-05-19 0 1.510 1.510 1.560 1.510 1.560 176,000 266,140 1.5122 1.327 1.327 1.371 1.327 1.371 200,196 1.3294 -2.58%
2025-05-16 0 1.550 1.530 1.550 1.550 1.550 10,000 15,500 1.5500 1.363 1.345 1.363 1.363 1.363 11,375 1.3627 1.97%
2025-05-15 0 1.520 1.520 1.540 - - 0 0 - 1.336 1.336 1.354 - - 0 - 0.00%
2025-05-14 0 1.520 1.500 1.560 1.520 1.530 46,000 70,220 1.5265 1.336 1.319 1.371 1.336 1.345 52,324 1.3420 0.66%
2025-05-13 0 1.510 1.500 1.550 1.390 1.640 240,000 356,860 1.4869 1.327 1.319 1.363 1.222 1.442 272,994 1.3072 -1.31%
2025-05-12 0 1.530 1.470 1.550 1.470 1.530 8,000 12,300 1.5375 1.345 1.292 1.363 1.292 1.345 9,100 1.3517 4.08%
2025-05-09 0 1.470 1.470 1.520 1.470 1.480 26,000 38,420 1.4777 1.292 1.292 1.336 1.292 1.301 29,574 1.2991 -0.68%
2025-05-08 0 1.480 1.450 1.500 1.420 1.520 410,000 588,820 1.4361 1.301 1.275 1.319 1.248 1.336 466,365 1.2626 0.00%
2025-05-07 0 1.480 1.430 1.480 1.480 1.480 8,000 11,840 1.4800 1.301 1.257 1.301 1.301 1.301 9,100 1.3011 4.23%
2025-05-06 0 1.420 1.400 1.420 1.400 1.450 158,000 225,660 1.4282 1.248 1.231 1.248 1.231 1.275 179,721 1.2556 2.90%
2025-05-02 0 1.380 1.360 1.400 1.380 1.380 16,000 22,080 1.3800 1.213 1.196 1.231 1.213 1.213 18,200 1.2132 0.00%
2025-04-30 0 1.380 1.360 1.480 1.370 1.400 22,000 30,660 1.3936 1.213 1.196 1.301 1.204 1.231 25,024 1.2252 1.47%
2025-04-29 0 1.360 1.330 1.360 1.350 1.360 30,000 40,520 1.3507 1.196 1.169 1.196 1.187 1.196 34,124 1.1874 6.25%
2025-04-28 0 1.280 1.280 1.480 1.270 1.270 2,000 2,540 1.2700 1.125 1.125 1.301 1.117 1.117 2,275 1.1165 -2.29%
2025-04-25 0 1.310 1.260 1.380 - - 0 0 - 1.152 1.108 1.213 - - 0 - 0.00%
2025-04-24 0 1.310 1.260 1.310 1.310 1.400 38,000 52,380 1.3784 1.152 1.108 1.152 1.152 1.231 43,224 1.2118 5.65%
2025-04-23 0 1.240 1.240 - - - 0 0 - 1.090 1.090 - - - 0 - 0.81%
2025-04-22 0 1.230 1.230 1.480 1.230 1.230 50,000 61,500 1.2300 1.081 1.081 1.301 1.081 1.081 56,874 1.0813 -1.60%
2025-04-17 0 1.250 1.250 1.320 - - 0 0 - 1.099 1.099 1.160 - - 0 - 0.00%
2025-04-16 0 1.250 1.230 1.320 1.230 1.250 58,000 72,180 1.2445 1.099 1.081 1.160 1.081 1.099 65,974 1.0941 2.46%
2025-04-15 0 1.220 1.220 1.250 1.220 1.280 570,000 701,020 1.2299 1.073 1.073 1.099 1.073 1.125 648,362 1.0812 -2.40%
2025-04-14 0 1.250 1.250 1.280 1.230 1.230 108,000 132,840 1.2300 1.099 1.099 1.125 1.081 1.081 122,847 1.0813 1.63%
2025-04-11 0 1.230 1.220 1.310 1.230 1.230 908,000 1,116,840 1.2300 1.081 1.073 1.152 1.081 1.081 1,032,829 1.0813 -0.81%
2025-04-10 0 1.240 1.240 1.300 - - 0 0 - 1.090 1.090 1.143 - - 0 - 2.48%
2025-04-09 0 1.210 1.210 1.250 1.210 1.220 438,000 534,280 1.2198 1.064 1.064 1.099 1.064 1.073 498,215 1.0724 -0.82%
2025-04-08 0 1.220 1.210 1.230 1.220 1.240 900,000 1,104,260 1.2270 1.073 1.064 1.081 1.073 1.090 1,023,729 1.0787 -0.81%
2025-04-07 0 1.230 1.230 1.310 1.230 1.330 296,000 371,740 1.2559 1.081 1.081 1.152 1.081 1.169 336,693 1.1041 -4.65%
2025-04-03 0 1.290 1.290 1.330 1.290 1.340 392,000 516,240 1.3169 1.134 1.134 1.169 1.134 1.178 445,891 1.1578 0.00%
2025-04-02 0 1.290 1.230 1.300 1.250 1.300 326,000 414,960 1.2729 1.134 1.081 1.143 1.099 1.143 370,817 1.1190 0.00%
2025-04-01 0 1.290 1.260 1.330 1.240 1.420 940,000 1,210,680 1.2880 1.134 1.108 1.169 1.090 1.248 1,069,228 1.1323 0.00%
2025-03-31 0 1.290 1.290 1.300 1.230 2.100 946,000 1,399,740 1.4796 1.134 1.134 1.143 1.081 1.846 1,076,053 1.3008 7.50%
2025-03-28 0 1.200 1.190 - 1.200 1.210 472,000 566,960 1.2012 1.055 1.046 - 1.055 1.064 536,889 1.0560 -3.23%
2025-03-27 0 1.240 1.200 - - - 0 0 - 1.090 1.055 - - - 0 - 0.00%
2025-03-26 0 1.240 1.200 1.250 1.240 1.240 2,000 2,480 1.2400 1.090 1.055 1.099 1.090 1.090 2,275 1.0901 0.81%
2025-03-25 0 1.230 1.190 1.250 - - 0 0 - 1.081 1.046 1.099 - - 0 - 0.00%
2025-03-24 0 1.230 1.180 1.230 1.200 1.300 172,000 208,280 1.2109 1.081 1.037 1.081 1.055 1.143 195,646 1.0646 -1.60%
2025-03-21 0 1.250 1.200 1.250 - - 0 0 - 1.099 1.055 1.099 - - 0 - 0.00%
2025-03-20 0 1.250 1.190 1.250 - - 0 0 - 1.099 1.046 1.099 - - 0 - 0.00%
2025-03-19 0 1.250 1.190 1.250 - - 0 0 - 1.099 1.046 1.099 - - 0 - 0.00%
2025-03-18 0 1.250 1.200 1.250 - - 0 0 - 1.099 1.055 1.099 - - 0 - 0.00%
2025-03-17 0 1.250 1.200 1.250 1.250 1.250 6,000 7,500 1.2500 1.099 1.055 1.099 1.099 1.099 6,825 1.0989 0.00%
2025-03-14 0 1.250 1.220 1.480 1.250 1.250 34,000 42,500 1.2500 1.099 1.073 1.301 1.099 1.099 38,674 1.0989 1.63%
2025-03-13 0 1.230 1.210 1.230 1.220 1.250 26,000 32,040 1.2323 1.081 1.064 1.081 1.073 1.099 29,574 1.0834 2.50%
2025-03-12 0 1.200 1.190 1.250 - - 0 0 - 1.055 1.046 1.099 - - 0 - 0.00%
2025-03-11 0 1.200 1.190 1.300 - - 0 0 - 1.055 1.046 1.143 - - 0 - 0.00%
2025-03-10 0 1.200 1.190 1.250 - - 0 0 - 1.055 1.046 1.099 - - 0 - 0.00%
2025-03-07 0 1.200 1.190 1.230 1.200 1.210 300,000 361,780 1.2059 1.055 1.046 1.081 1.055 1.064 341,243 1.0602 0.00%
2025-03-06 0 1.200 1.200 1.240 1.200 1.210 28,000 33,800 1.2071 1.055 1.055 1.090 1.055 1.064 31,849 1.0612 -0.83%
2025-03-05 0 1.210 1.200 1.210 1.200 1.260 34,000 41,820 1.2300 1.064 1.055 1.064 1.055 1.108 38,674 1.0813 1.68%
2025-03-04 0 1.190 1.190 - - - 2,000 2,420 1.2100 1.046 1.046 - - - 2,275 1.0638 0.00%
2025-03-03 0 1.190 1.160 1.200 1.190 1.200 462,000 554,380 1.2000 1.046 1.020 1.055 1.046 1.055 525,514 1.0549 -1.65%
2025-02-28 0 1.210 1.190 1.280 - - 0 0 - 1.064 1.046 1.125 - - 0 - 0.00%
2025-02-27 0 1.210 1.200 1.250 1.210 1.210 100,000 121,000 1.2100 1.064 1.055 1.099 1.064 1.064 113,748 1.0638 0.00%
2025-02-26 0 1.210 1.200 1.270 1.210 1.210 2,000 2,420 1.2100 1.064 1.055 1.117 1.064 1.064 2,275 1.0638 0.83%
2025-02-25 0 1.200 1.200 1.280 - - 0 0 - 1.055 1.055 1.125 - - 0 - 0.00%
2025-02-24 0 1.200 1.190 1.280 1.200 1.230 446,000 538,600 1.2076 1.055 1.046 1.125 1.055 1.081 507,315 1.0617 -4.00%
2025-02-21 0 1.250 1.230 1.250 - - 0 0 - 1.099 1.081 1.099 - - 0 - 0.00%
2025-02-20 0 1.250 1.210 1.280 - - 0 0 - 1.099 1.064 1.125 - - 0 - 0.00%
2025-02-19 0 1.250 1.230 1.380 - - 0 0 - 1.099 1.081 1.213 - - 0 - 0.00%
2025-02-18 0 1.250 1.200 1.280 1.250 1.250 100,000 125,000 1.2500 1.099 1.055 1.125 1.099 1.099 113,748 1.0989 0.00%
2025-02-17 0 1.250 1.210 1.260 1.250 1.250 50,000 62,500 1.2500 1.099 1.064 1.108 1.099 1.099 56,874 1.0989 4.17%
2025-02-14 0 1.200 1.200 1.260 - - 0 0 - 1.055 1.055 1.108 - - 0 - 0.00%
2025-02-13 0 1.200 1.190 1.240 1.200 1.200 120,000 144,000 1.2000 1.055 1.046 1.090 1.055 1.055 136,497 1.0550 0.00%
2025-02-12 0 1.200 1.190 1.280 1.200 1.200 328,000 393,600 1.2000 1.055 1.046 1.125 1.055 1.055 373,092 1.0550 0.00%
2025-02-11 0 1.200 1.190 1.280 - - 0 0 - 1.055 1.046 1.125 - - 0 - 0.00%
2025-02-10 0 1.200 1.190 1.250 - - 0 0 - 1.055 1.046 1.099 - - 0 - 0.00%
2025-02-07 0 1.200 1.190 1.250 1.200 1.210 454,000 544,820 1.2000 1.055 1.046 1.099 1.055 1.064 516,414 1.0550 0.84%
2025-02-06 0 1.190 1.190 1.210 - - 0 0 - 1.046 1.046 1.064 - - 0 - 0.00%
2025-02-05 0 1.190 1.180 1.210 1.190 1.190 10,000 11,900 1.1900 1.046 1.037 1.064 1.046 1.046 11,375 1.0462 -0.83%
2025-02-04 0 1.200 1.190 1.270 1.200 1.200 8,000 9,600 1.2000 1.055 1.046 1.117 1.055 1.055 9,100 1.0550 0.00%
2025-02-03 0 1.200 1.200 - - - 0 0 - 1.055 1.055 - - - 0 - 0.00%
2025-01-28 0 1.200 1.200 - - - 0 0 - 1.055 1.055 - - - 0 - 0.00%
2025-01-27 0 1.200 1.190 - - - 0 0 - 1.055 1.046 - - - 0 - 0.00%
2025-01-24 0 1.200 1.190 1.270 1.200 1.200 698,000 834,600 1.1957 1.055 1.046 1.117 1.055 1.055 793,959 1.0512 0.84%
2025-01-23 0 1.190 1.180 1.190 - - 0 0 - 1.046 1.037 1.046 - - 0 - 0.00%
2025-01-22 0 1.190 1.180 1.200 1.190 1.210 334,000 403,100 1.2069 1.046 1.037 1.055 1.046 1.064 379,917 1.0610 -1.65%
2025-01-21 0 1.210 1.200 1.210 - - 0 0 - 1.064 1.055 1.064 - - 0 - 0.00%
2025-01-20 0 1.210 1.190 1.210 - - 0 0 - 1.064 1.046 1.064 - - 0 - -0.82%
2025-01-17 0 1.220 1.200 1.230 1.220 1.230 86,000 105,740 1.2295 1.073 1.055 1.081 1.073 1.081 97,823 1.0809 -1.61%
2025-01-16 0 1.240 1.180 1.240 1.180 1.240 530,000 651,360 1.2290 1.090 1.037 1.090 1.037 1.090 602,863 1.0804 1.64%
2025-01-15 0 1.220 1.210 - 1.220 1.220 98,000 119,560 1.2200 1.073 1.064 - 1.073 1.073 111,473 1.0725 0.00%
2025-01-14 0 1.220 1.200 - 1.220 1.220 68,000 82,960 1.2200 1.073 1.055 - 1.073 1.073 77,348 1.0725 0.00%
2025-01-13 0 1.220 1.190 - 1.220 1.220 90,000 109,800 1.2200 1.073 1.046 - 1.073 1.073 102,373 1.0725 0.00%
2025-01-10 0 1.220 1.160 1.230 1.190 1.250 40,000 47,960 1.1990 1.073 1.020 1.081 1.046 1.099 45,499 1.0541 -3.17%
2025-01-09 0 1.260 1.210 1.260 - - 0 0 - 1.108 1.064 1.108 - - 0 - -0.79%
2025-01-08 0 1.270 1.210 1.270 - - 0 0 - 1.117 1.064 1.117 - - 0 - 0.00%
2025-01-07 0 1.270 1.210 1.270 1.290 1.290 6,000 7,700 1.2833 1.117 1.064 1.117 1.134 1.134 6,825 1.1282 0.00%
2025-01-06 0 1.270 1.200 1.270 - - 0 0 - 1.117 1.055 1.117 - - 0 - 0.00%
2025-01-03 0 1.270 1.180 1.270 1.270 1.270 2,000 2,540 1.2700 1.117 1.037 1.117 1.117 1.117 2,275 1.1165 -0.78%
2025-01-02 0 1.280 1.220 1.280 - - 0 0 - 1.125 1.073 1.125 - - 0 - 0.00%
2024-12-31 0 1.280 1.220 1.280 - - 0 0 - 1.125 1.073 1.125 - - 0 - -0.78%
2024-12-30 0 1.290 1.220 1.290 1.300 1.300 4,000 5,200 1.3000 1.134 1.073 1.134 1.143 1.143 4,550 1.1429 4.03%
2024-12-27 0 1.240 1.200 1.280 - - 0 0 - 1.090 1.055 1.125 - - 0 - 0.00%
2024-12-24 0 1.240 1.200 1.320 - - 0 0 - 1.090 1.055 1.160 - - 0 - 0.00%
2024-12-23 0 1.240 1.200 1.240 - - 0 0 - 1.090 1.055 1.090 - - 0 - 0.00%
2024-12-20 0 1.240 1.200 1.240 1.230 1.260 182,000 223,920 1.2303 1.090 1.055 1.090 1.081 1.108 207,021 1.0816 0.81%
2024-12-19 0 1.230 1.200 1.230 1.200 1.330 46,000 56,380 1.2257 1.081 1.055 1.081 1.055 1.169 52,324 1.0775 4.24%
2024-12-18 0 1.180 1.180 1.210 1.180 1.190 32,000 37,800 1.1813 1.037 1.037 1.064 1.037 1.046 36,399 1.0385 -4.07%
2024-12-17 0 1.230 1.190 1.230 1.190 1.230 36,000 43,080 1.1967 1.081 1.046 1.081 1.046 1.081 40,949 1.0520 -2.38%
2024-12-16 0 1.260 1.210 1.260 - - 0 0 - 1.108 1.064 1.108 - - 0 - 0.00%
2024-12-13 0 1.260 1.200 1.260 1.190 1.310 708,000 850,000 1.2006 1.108 1.055 1.108 1.046 1.152 805,334 1.0555 3.28%
2024-12-12 0 1.220 1.190 1.220 1.220 1.220 2,000 2,440 1.2200 1.073 1.046 1.073 1.073 1.073 2,275 1.0725 -3.17%
2024-12-11 0 1.260 1.180 1.260 - - 0 0 - 1.108 1.037 1.108 - - 0 - -1.56%
2024-12-10 0 1.280 1.180 1.280 1.200 1.280 750,000 900,920 1.2012 1.125 1.037 1.125 1.055 1.125 853,108 1.0560 -3.03%
2024-12-09 0 1.320 1.160 1.320 - - 0 0 - 1.160 1.020 1.160 - - 0 - 0.00%
2024-12-06 0 1.320 1.160 1.320 1.310 1.350 8,000 10,560 1.3200 1.160 1.020 1.160 1.152 1.187 9,100 1.1605 6.45%
2024-12-05 0 1.240 1.160 1.320 - - 0 0 - 1.090 1.020 1.160 - - 0 - 0.00%
2024-12-04 0 1.240 1.160 1.250 1.240 1.290 52,000 64,580 1.2419 1.090 1.020 1.099 1.090 1.134 59,149 1.0918 0.00%
2024-12-03 0 1.240 1.200 1.490 - - 0 0 - 1.090 1.055 1.310 - - 0 - 0.00%
2024-12-02 0 1.240 1.160 1.240 1.240 1.240 4,000 4,960 1.2400 1.090 1.020 1.090 1.090 1.090 4,550 1.0901 2.48%
2024-11-29 0 1.210 1.160 1.240 - - 0 0 - 1.064 1.020 1.090 - - 0 - 0.00%
2024-11-28 0 1.210 1.160 1.240 - - 0 0 - 1.064 1.020 1.090 - - 0 - 0.00%
2024-11-27 0 1.210 1.160 1.210 - - 0 0 - 1.064 1.020 1.064 - - 0 - 0.00%
2024-11-26 0 1.210 1.160 1.230 1.210 1.210 6,000 7,260 1.2100 1.064 1.020 1.081 1.064 1.064 6,825 1.0638 -2.42%
2024-11-25 0 1.240 1.160 1.240 - - 0 0 - 1.090 1.020 1.090 - - 0 - -0.80%
2024-11-22 0 1.250 1.160 1.250 1.270 1.270 6,000 7,620 1.2700 1.099 1.020 1.099 1.117 1.117 6,825 1.1165 1.63%
2024-11-21 0 1.230 1.140 1.230 1.210 1.230 456,000 558,040 1.2238 1.081 1.002 1.081 1.064 1.081 518,689 1.0759 0.82%
2024-11-20 0 1.220 1.150 1.220 - - 0 0 - 1.073 1.011 1.073 - - 0 - 0.00%
2024-11-19 0 1.220 1.140 1.220 1.250 1.250 2,000 2,500 1.2500 1.073 1.002 1.073 1.099 1.099 2,275 1.0989 4.27%
2024-11-18 0 1.170 1.130 1.250 1.140 1.170 12,000 13,860 1.1550 1.029 0.993 1.099 1.002 1.029 13,650 1.0154 3.54%
2024-11-15 0 1.130 1.130 1.250 1.130 1.130 70,000 79,100 1.1300 0.993 0.993 1.099 0.993 0.993 79,623 0.9934 -3.42%
2024-11-14 0 1.170 1.130 1.250 - - 0 0 - 1.029 0.993 1.099 - - 0 - 0.00%
2024-11-13 0 1.170 1.130 1.210 - - 0 0 - 1.029 0.993 1.064 - - 0 - 0.00%
2024-11-12 0 1.170 1.150 1.240 1.170 1.400 134,000 166,240 1.2406 1.029 1.011 1.090 1.029 1.231 152,422 1.0907 0.00%
2024-11-11 0 1.170 1.130 1.200 1.110 1.170 528,000 621,120 1.1764 1.029 0.993 1.055 0.976 1.029 600,588 1.0342 0.00%
2024-11-08 0 1.170 1.120 1.180 - - 0 0 - 1.029 0.985 1.037 - - 0 - 0.00%
2024-11-07 0 1.170 1.130 1.190 1.140 1.200 1,192,000 1,407,120 1.1805 1.029 0.993 1.046 1.002 1.055 1,355,872 1.0378 0.00%
2024-11-06 0 1.170 1.130 1.180 1.170 1.170 66,000 77,220 1.1700 1.029 0.993 1.037 1.029 1.029 75,073 1.0286 0.86%
2024-11-05 0 1.160 1.120 1.190 1.120 1.160 96,000 109,880 1.1446 1.020 0.985 1.046 0.985 1.020 109,198 1.0062 0.00%
2024-11-04 0 1.160 1.140 1.190 1.100 1.160 694,000 813,220 1.1718 1.020 1.002 1.046 0.967 1.020 789,409 1.0302 -3.33%
2024-11-01 0 1.200 1.090 1.200 1.100 1.320 156,000 185,000 1.1859 1.055 0.958 1.055 0.967 1.160 177,446 1.0426 7.14%
2024-10-31 0 1.120 1.120 1.140 1.120 1.120 4,000 4,480 1.1200 0.985 0.985 1.002 0.985 0.985 4,550 0.9846 -2.61%
2024-10-30 0 1.150 1.090 1.140 1.110 1.150 12,000 13,480 1.1233 1.011 0.958 1.002 0.976 1.011 13,650 0.9876 1.77%
2024-10-29 0 1.130 1.080 1.130 1.080 1.130 104,000 113,240 1.0888 0.993 0.949 0.993 0.949 0.993 118,298 0.9572 0.89%
2024-10-28 0 1.120 1.080 1.120 1.060 1.180 386,000 418,640 1.0846 0.985 0.949 0.985 0.932 1.037 439,066 0.9535 -5.88%
2024-10-25 0 1.190 1.120 1.190 - - 0 0 - 1.046 0.985 1.046 - - 0 - 0.00%
2024-10-24 0 1.190 1.110 1.190 1.140 1.280 110,000 131,860 1.1987 1.046 0.976 1.046 1.002 1.125 125,122 1.0538 0.85%
2024-10-23 0 1.180 1.080 1.180 1.180 1.280 40,000 49,400 1.2350 1.037 0.949 1.037 1.037 1.125 45,499 1.0857 2.61%
2024-10-22 0 1.150 1.100 1.160 1.080 1.150 256,000 291,280 1.1378 1.011 0.967 1.020 0.949 1.011 291,194 1.0003 5.50%
2024-10-21 0 1.090 1.080 1.110 - - 0 0 - 0.958 0.949 0.976 - - 0 - 0.00%
2024-10-18 0 1.090 1.060 1.110 - - 0 0 - 0.958 0.932 0.976 - - 0 - 0.00%
2024-10-17 0 1.090 1.070 1.090 1.090 1.090 8,000 8,720 1.0900 0.958 0.941 0.958 0.958 0.958 9,100 0.9583 0.00%
2024-10-16 0 1.090 1.070 1.110 1.070 1.070 6,000 6,420 1.0700 0.958 0.941 0.976 0.941 0.941 6,825 0.9407 0.00%
2024-10-15 0 1.090 1.060 1.090 - - 0 0 - 0.958 0.932 0.958 - - 0 - 0.00%
2024-10-14 0 1.090 1.090 1.110 1.060 1.120 204,000 223,460 1.0954 0.958 0.958 0.976 0.932 0.985 232,045 0.9630 -9.17%
2024-10-10 0 1.200 1.090 1.190 1.080 1.250 134,000 150,520 1.1233 1.055 0.958 1.046 0.949 1.099 152,422 0.9875 2.56%
2024-10-09 0 1.170 1.060 1.150 1.080 1.200 96,000 107,600 1.1208 1.029 0.932 1.011 0.949 1.055 109,198 0.9854 -4.10%
2024-10-08 0 1.220 1.110 1.220 1.190 1.260 12,000 14,640 1.2200 1.073 0.976 1.073 1.046 1.108 13,650 1.0725 -3.94%
2024-10-07 0 1.270 1.090 1.270 1.130 1.300 158,000 189,500 1.1994 1.117 0.958 1.117 0.993 1.143 179,721 1.0544 6.72%
2024-10-04 0 1.190 1.110 1.160 1.150 1.280 202,000 237,640 1.1764 1.046 0.976 1.020 1.011 1.125 229,770 1.0343 -7.03%
2024-10-03 0 1.280 1.160 1.280 1.210 1.500 38,000 48,060 1.2647 1.125 1.020 1.125 1.064 1.319 43,224 1.1119 4.92%
2024-10-02 0 1.220 1.150 1.220 1.090 1.250 142,000 163,440 1.1510 1.073 1.011 1.073 0.958 1.099 161,522 1.0119 -3.17%
2024-09-30 0 1.260 1.120 1.260 1.150 1.350 120,000 144,720 1.2060 1.108 0.985 1.108 1.011 1.187 136,497 1.0602 6.78%
2024-09-27 0 1.180 1.060 1.180 - - 0 0 - 1.037 0.932 1.037 - - 0 - -0.84%
2024-09-26 0 1.190 1.060 1.190 - - 0 0 - 1.046 0.932 1.046 - - 0 - 0.00%
2024-09-25 0 1.190 1.110 1.190 1.230 1.230 2,000 2,460 1.2300 1.046 0.976 1.046 1.081 1.081 2,275 1.0813 0.00%
2024-09-24 0 1.190 1.040 1.190 1.110 1.190 52,000 58,840 1.1315 1.046 0.914 1.046 0.976 1.046 59,149 0.9948 4.39%
2024-09-23 0 1.140 1.030 1.140 - - 0 0 - 1.002 0.906 1.002 - - 0 - 0.00%
2024-09-20 0 1.140 1.030 1.140 1.090 1.140 32,000 35,660 1.1144 1.002 0.906 1.002 0.958 1.002 36,399 0.9797 3.64%
2024-09-19 0 1.100 1.030 1.100 - - 4,000 4,400 1.1000 0.967 0.906 0.967 - - 4,550 0.9671 1.85%
2024-09-17 0 1.080 1.030 1.100 - - 0 0 - 0.949 0.906 0.967 - - 0 - 0.00%
2024-09-16 0 1.080 1.030 1.090 - - 0 0 - 0.949 0.906 0.958 - - 0 - 0.00%
2024-09-13 0 1.080 1.030 1.080 1.020 1.100 262,000 268,780 1.0259 0.949 0.906 0.949 0.897 0.967 298,019 0.9019 2.86%
2024-09-12 0 1.050 1.040 1.060 1.060 1.080 4,000 4,280 1.0700 0.923 0.914 0.932 0.932 0.949 4,550 0.9407 0.00%
2024-09-11 0 1.050 1.020 1.050 - - 0 0 - 0.923 0.897 0.923 - - 0 - 0.00%
2024-09-10 0 1.050 1.020 1.050 - - 0 0 - 0.923 0.897 0.923 - - 0 - 0.00%
2024-09-09 0 1.050 1.020 1.050 1.050 1.050 20,000 21,000 1.0500 0.923 0.897 0.923 0.923 0.923 22,750 0.9231 0.00%
2024-09-05 0 1.050 1.020 1.050 1.040 1.050 8,000 8,380 1.0475 0.923 0.897 0.923 0.914 0.923 9,100 0.9209 -0.94%
2024-09-04 0 1.060 1.040 1.050 1.040 1.090 194,000 202,260 1.0426 0.932 0.914 0.923 0.914 0.958 220,670 0.9166 1.92%
2024-09-03 0 1.040 1.040 1.080 1.040 1.060 118,000 123,060 1.0429 0.914 0.914 0.949 0.914 0.932 134,222 0.9168 -0.95%
2024-09-02 0 1.050 1.050 1.060 1.050 1.130 924,000 983,120 1.0640 0.923 0.923 0.932 0.923 0.993 1,051,028 0.9354 -7.08%
2024-08-30 0 1.130 1.080 1.140 1.070 1.150 268,000 295,040 1.1009 0.993 0.949 1.002 0.941 1.011 304,844 0.9678 -1.74%
2024-08-29 0 1.150 1.060 1.150 - - 0 0 - 1.011 0.932 1.011 - - 0 - 0.00%
2024-08-28 0 1.150 1.080 1.180 - - 0 0 - 1.011 0.949 1.037 - - 0 - 0.00%
2024-08-27 0 1.150 1.100 1.180 1.150 1.200 72,000 82,920 1.1517 1.011 0.967 1.037 1.011 1.055 81,898 1.0125 -1.71%
2024-08-26 0 1.170 1.090 1.180 1.150 1.290 274,000 317,460 1.1586 1.029 0.958 1.037 1.011 1.134 311,669 1.0186 -2.50%
2024-08-23 0 1.200 1.080 1.200 1.080 1.240 80,000 91,100 1.1388 1.055 0.949 1.055 0.949 1.090 90,998 1.0011 3.45%
2024-08-22 0 1.160 1.100 1.160 1.160 1.160 12,000 13,920 1.1600 1.020 0.967 1.020 1.020 1.020 13,650 1.0198 1.75%
2024-08-21 0 1.140 1.050 1.140 1.070 1.150 60,000 68,280 1.1380 1.002 0.923 1.002 0.941 1.011 68,249 1.0005 5.56%
2024-08-20 0 1.080 1.030 1.150 1.030 1.080 54,000 56,080 1.0385 0.949 0.906 1.011 0.906 0.949 61,424 0.9130 0.00%
2024-08-19 0 1.080 1.050 1.160 1.080 1.080 18,000 19,440 1.0800 0.949 0.923 1.020 0.949 0.949 20,475 0.9495 0.00%
2024-08-16 0 1.080 1.050 1.080 - - 0 0 - 0.949 0.923 0.949 - - 0 - 0.00%
2024-08-15 0 1.080 1.050 1.160 - - 0 0 - 0.949 0.923 1.020 - - 0 - 0.00%
2024-08-14 0 1.080 1.050 1.070 1.030 1.080 82,000 87,880 1.0717 0.949 0.923 0.941 0.906 0.949 93,273 0.9422 1.89%
2024-08-13 0 1.060 1.040 1.070 1.050 1.080 58,000 62,100 1.0707 0.932 0.914 0.941 0.923 0.949 65,974 0.9413 -7.02%
2024-08-12 0 1.140 1.050 1.140 1.040 1.140 18,000 19,460 1.0811 1.002 0.923 1.002 0.914 1.002 20,475 0.9504 0.88%
2024-08-09 0 1.130 1.050 1.120 1.140 1.150 58,000 64,720 1.1159 0.993 0.923 0.985 1.002 1.011 65,974 0.9810 2.73%
2024-08-08 0 1.100 1.050 1.100 - - 0 0 - 0.967 0.923 0.967 - - 0 - -0.90%
2024-08-07 0 1.110 1.050 1.110 1.100 1.120 60,000 65,420 1.0903 0.976 0.923 0.976 0.967 0.985 68,249 0.9586 -1.77%
2024-08-06 0 1.130 1.050 1.130 1.090 1.130 34,000 37,180 1.0935 0.993 0.923 0.993 0.958 0.993 38,674 0.9614 -2.59%
2024-08-05 0 1.160 1.070 1.160 1.090 1.160 92,000 101,320 1.1013 1.020 0.941 1.020 0.958 1.020 104,648 0.9682 2.65%
2024-08-02 0 1.130 1.050 1.130 1.040 1.140 328,000 347,860 1.0605 0.993 0.923 0.993 0.914 1.002 373,092 0.9324 -2.59%
2024-08-01 0 1.160 1.070 1.160 1.100 1.160 74,000 83,520 1.1286 1.020 0.941 1.020 0.967 1.020 84,173 0.9922 -0.85%
2024-07-31 0 1.170 1.070 1.170 1.070 1.190 116,000 133,160 1.1479 1.029 0.941 1.029 0.941 1.046 131,947 1.0092 -1.68%
2024-07-30 0 1.190 1.060 1.190 1.090 1.240 86,000 95,940 1.1156 1.046 0.932 1.046 0.958 1.090 97,823 0.9808 2.59%
2024-07-29 0 1.160 1.050 1.160 1.180 1.180 20,000 23,600 1.1800 1.020 0.923 1.020 1.037 1.037 22,750 1.0374 7.41%
2024-07-26 0 1.080 1.050 1.080 1.110 1.110 40,000 44,400 1.1100 0.949 0.923 0.949 0.976 0.976 45,499 0.9758 0.00%
2024-07-25 0 1.080 1.050 1.080 - - 0 0 - 0.949 0.923 0.949 - - 0 - -0.92%
2024-07-24 0 1.090 1.050 1.090 - - 0 0 - 0.958 0.923 0.958 - - 0 - 0.00%
2024-07-23 0 1.090 1.050 1.090 - - 0 0 - 0.958 0.923 0.958 - - 0 - 0.00%
2024-07-22 0 1.090 1.050 1.090 - - 0 0 - 0.958 0.923 0.958 - - 0 - 0.00%
2024-07-19 0 1.090 1.050 1.090 1.100 1.120 58,000 64,200 1.1069 0.958 0.923 0.958 0.967 0.985 65,974 0.9731 0.93%
2024-07-18 0 1.080 1.020 1.110 1.080 1.080 30,000 32,400 1.0800 0.949 0.897 0.976 0.949 0.949 34,124 0.9495 6.93%
2024-07-17 0 1.010 1.020 1.080 1.000 1.050 42,000 42,760 1.0181 0.888 0.897 0.949 0.879 0.923 47,774 0.8950 -6.48%
2024-07-16 0 1.080 1.080 1.110 1.080 1.080 18,000 19,440 1.0800 0.949 0.949 0.976 0.949 0.949 20,475 0.9495 0.00%
2024-07-15 0 1.080 1.060 1.080 - - 0 0 - 0.949 0.932 0.949 - - 0 - -1.82%
2024-07-12 0 1.100 1.050 1.110 - - 0 0 - 0.967 0.923 0.976 - - 0 - 0.00%
2024-07-11 0 1.100 1.050 1.120 1.050 1.120 106,000 112,540 1.0617 0.967 0.923 0.985 0.923 0.985 120,573 0.9334 4.76%
2024-07-10 0 1.050 0.900 1.080 - - 0 0 - 0.923 0.791 0.949 - - 0 - 0.00%
2024-07-09 0 1.050 0.970 1.050 1.040 1.090 200,000 215,240 1.0762 0.923 0.853 0.923 0.914 0.958 227,495 0.9461 -4.55%
2024-07-08 0 1.100 1.080 1.140 1.090 1.100 24,000 26,300 1.0958 0.967 0.949 1.002 0.958 0.967 27,299 0.9634 0.00%
2024-07-05 0 1.100 1.090 1.150 1.100 1.100 66,000 72,600 1.1000 0.967 0.958 1.011 0.967 0.967 75,073 0.9671 0.00%
2024-07-04 0 1.100 1.090 1.170 1.100 1.100 98,000 107,800 1.1000 0.967 0.958 1.029 0.967 0.967 111,473 0.9671 0.00%
2024-07-03 0 1.100 1.100 1.150 1.100 1.100 42,000 46,600 1.1095 0.967 0.967 1.011 0.967 0.967 47,774 0.9754 0.00%
2024-07-02 0 1.100 1.090 1.150 - - 0 0 - 0.967 0.958 1.011 - - 0 - 0.00%
2024-06-28 0 1.100 1.090 1.100 - - 0 0 - 0.967 0.958 0.967 - - 0 - 0.00%
2024-06-27 0 1.100 1.090 1.160 1.100 1.110 100,000 110,280 1.1028 0.967 0.958 1.020 0.967 0.976 113,748 0.9695 -3.51%
2024-06-26 0 1.140 1.090 1.140 1.140 1.140 58,000 66,120 1.1400 1.002 0.958 1.002 1.002 1.002 65,974 1.0022 0.00%
2024-06-25 0 1.140 1.110 1.140 1.150 1.150 10,000 11,500 1.1500 1.002 0.976 1.002 1.011 1.011 11,375 1.0110 0.00%
2024-06-24 0 1.140 1.100 1.140 - - 0 0 - 1.002 0.967 1.002 - - 0 - 0.00%
2024-06-21 0 1.140 1.100 1.140 - - 0 0 - 1.002 0.967 1.002 - - 0 - 0.00%
2024-06-20 0 1.140 1.100 1.140 - - 0 0 - 1.002 0.967 1.002 - - 0 - 0.00%
2024-06-19 0 1.140 1.100 1.140 1.140 1.140 28,000 31,920 1.1400 1.002 0.967 1.002 1.002 1.002 31,849 1.0022 0.00%
2024-06-18 0 1.140 1.110 1.140 1.130 1.140 52,000 58,980 1.1342 1.002 0.976 1.002 0.993 1.002 59,149 0.9971 3.64%
2024-06-17 0 1.100 1.080 1.190 1.100 1.130 60,000 66,300 1.1050 0.967 0.949 1.046 0.967 0.993 68,249 0.9714 -4.35%
2024-06-14 0 1.150 1.130 1.180 1.140 1.150 42,000 48,180 1.1471 1.011 0.993 1.037 1.002 1.011 47,774 1.0085 1.77%
2024-06-13 0 1.130 1.130 1.160 1.110 1.150 50,000 57,100 1.1420 0.993 0.993 1.020 0.976 1.011 56,874 1.0040 -2.59%
2024-06-12 0 1.160 1.080 1.180 1.160 1.160 14,000 16,240 1.1600 1.020 0.949 1.037 1.020 1.020 15,925 1.0198 -0.85%
2024-06-11 0 1.170 1.080 1.170 1.170 1.170 6,000 7,020 1.1700 1.029 0.949 1.029 1.029 1.029 6,825 1.0286 0.00%
2024-06-07 0 1.170 1.170 1.180 1.170 1.170 18,000 21,060 1.1700 1.029 1.029 1.037 1.029 1.029 20,475 1.0286 3.54%
2024-06-06 0 1.130 1.090 1.180 - - 0 0 - 0.993 0.958 1.037 - - 0 - 0.00%
2024-06-05 0 1.130 1.130 1.180 - - 0 0 - 0.993 0.993 1.037 - - 0 - 0.00%
2024-06-04 0 1.130 1.100 1.180 - - 0 0 - 0.993 0.967 1.037 - - 0 - 0.00%
2024-06-03 0 1.130 1.130 1.170 - - 0 0 - 0.993 0.993 1.029 - - 0 - 0.00%
2024-05-31 0 1.130 1.130 1.190 1.130 1.160 122,000 139,060 1.1398 0.993 0.993 1.046 0.993 1.020 138,772 1.0021 9.71%
2024-05-30 0 1.130 1.130 1.180 1.130 1.130 150,000 169,500 1.1300 0.906 0.906 0.946 0.906 0.906 187,187 0.9055 0.00%
2024-05-29 0 1.130 1.130 1.150 1.130 1.130 80,000 90,400 1.1300 0.906 0.906 0.922 0.906 0.906 99,833 0.9055 -1.74%
2024-05-28 0 1.150 1.130 1.170 1.150 1.150 68,000 78,500 1.1544 0.922 0.906 0.938 0.922 0.922 84,858 0.9251 1.77%
2024-05-27 0 1.130 1.120 1.190 - - 0 0 - 0.906 0.897 0.954 - - 0 - 0.00%
2024-05-24 0 1.130 1.120 1.170 1.130 1.140 340,000 384,300 1.1303 0.906 0.897 0.938 0.906 0.914 424,290 0.9057 0.00%
2024-05-23 0 1.130 1.120 1.150 - - 0 0 - 0.906 0.897 0.922 - - 0 - 0.00%
2024-05-22 0 1.130 1.130 1.160 1.120 1.140 540,000 607,600 1.1252 0.906 0.906 0.930 0.897 0.914 673,872 0.9017 -1.74%
2024-05-21 0 1.150 1.110 1.150 1.130 1.150 100,000 113,860 1.1386 0.922 0.889 0.922 0.906 0.922 124,791 0.9124 4.55%
2024-05-20 0 1.100 1.100 1.160 1.100 1.160 480,000 531,720 1.1078 0.881 0.881 0.930 0.881 0.930 598,997 0.8877 -6.78%
2024-05-17 0 1.180 1.100 1.180 1.110 1.200 190,000 221,080 1.1636 0.946 0.881 0.946 0.889 0.962 237,103 0.9324 5.36%
2024-05-16 0 1.120 1.120 1.210 1.100 1.270 214,000 246,520 1.1520 0.897 0.897 0.970 0.881 1.018 267,053 0.9231 -10.40%
2024-05-14 0 1.250 1.060 1.250 1.250 1.250 150,000 187,500 1.2500 1.002 0.849 1.002 1.002 1.002 187,187 1.0017 4.17%
2024-05-13 0 1.200 1.200 1.250 - - 0 0 - 0.962 0.962 1.002 - - 0 - 0.84%
2024-05-10 0 1.190 1.060 1.190 1.200 1.200 84,000 100,800 1.2000 0.954 0.849 0.954 0.962 0.962 104,825 0.9616 1.71%
2024-05-09 0 1.170 1.080 1.190 1.050 1.190 122,000 137,300 1.1254 0.938 0.865 0.954 0.841 0.954 152,245 0.9018 11.43%
2024-05-08 0 1.050 1.050 1.200 - - 0 0 - 0.841 0.841 0.962 - - 0 - 0.96%
2024-05-07 0 1.040 1.040 1.200 1.040 1.040 2,000 2,080 1.0400 0.833 0.833 0.962 0.833 0.833 2,496 0.8334 -3.70%
2024-05-06 0 1.080 1.070 1.200 - - 0 0 - 0.865 0.857 0.962 - - 0 - 0.00%
2024-05-03 0 1.080 1.030 1.200 - - 0 0 - 0.865 0.825 0.962 - - 0 - 0.00%
2024-05-02 0 1.080 1.030 1.200 - - 0 0 - 0.865 0.825 0.962 - - 0 - 0.00%
2024-04-30 0 1.080 1.030 1.200 - - 0 0 - 0.865 0.825 0.962 - - 0 - 0.00%
2024-04-29 0 1.080 1.030 1.200 - - 0 0 - 0.865 0.825 0.962 - - 0 - 0.00%
2024-04-26 0 1.080 1.080 1.180 - - 0 0 - 0.865 0.865 0.946 - - 0 - 0.93%
2024-04-25 0 1.070 1.070 1.200 1.070 1.080 16,000 17,160 1.0725 0.857 0.857 0.962 0.857 0.865 19,967 0.8594 -4.46%
2024-04-24 0 1.120 1.120 1.200 - - 0 0 - 0.897 0.897 0.962 - - 0 - 0.90%
2024-04-23 0 1.110 1.100 1.200 1.110 1.110 6,000 6,660 1.1100 0.889 0.881 0.962 0.889 0.889 7,487 0.8895 0.91%
2024-04-22 0 1.100 1.100 1.200 - - 0 0 - 0.881 0.881 0.962 - - 0 - 0.00%
2024-04-19 0 1.100 1.100 1.230 1.100 1.170 732,000 855,860 1.1692 0.881 0.881 0.986 0.881 0.938 913,471 0.9369 -5.98%
2024-04-18 0 1.170 1.150 1.170 1.180 1.180 500,000 590,000 1.1800 0.938 0.922 0.938 0.946 0.946 623,956 0.9456 -1.68%
2024-04-17 0 1.190 1.000 1.190 1.190 1.200 58,000 69,520 1.1986 0.954 0.801 0.954 0.954 0.962 72,379 0.9605 -3.25%
2024-04-16 0 1.230 1.180 1.230 - - 0 0 - 0.986 0.946 0.986 - - 0 - 0.00%
2024-04-15 0 1.230 0.990 1.230 1.250 1.250 8,000 10,000 1.2500 0.986 0.793 0.986 1.002 1.002 9,983 1.0017 0.00%
2024-04-12 0 1.230 1.010 1.230 1.180 1.290 36,000 44,220 1.2283 0.986 0.809 0.986 0.946 1.034 44,925 0.9843 6.96%
2024-04-11 0 1.150 1.000 1.200 1.140 1.150 40,000 45,860 1.1465 0.922 0.801 0.962 0.914 0.922 49,916 0.9187 15.00%
2024-04-10 0 1.000 1.000 1.110 1.000 1.150 70,000 79,180 1.1311 0.801 0.801 0.889 0.801 0.922 87,354 0.9064 -0.99%
2024-04-09 0 1.010 1.000 1.150 - - 20,000 22,000 1.1000 0.809 0.801 0.922 - - 24,958 0.8815 0.00%
2024-04-08 0 1.010 1.000 1.100 0.980 1.010 816,000 814,180 0.9978 0.809 0.801 0.881 0.785 0.809 1,018,296 0.7996 -0.98%
2024-04-05 0 1.020 1.000 1.140 - - 0 0 - 0.817 0.801 0.914 - - 0 - 0.00%
2024-04-03 0 1.020 1.000 1.100 - - 0 0 - 0.817 0.801 0.881 - - 0 - 0.00%
2024-04-02 0 1.020 1.000 1.020 - - 0 0 - 0.817 0.801 0.817 - - 0 - 0.00%
2024-03-28 0 1.020 1.000 1.020 - - 0 0 - 0.817 0.801 0.817 - - 0 - 0.00%
2024-03-27 0 1.020 1.000 1.020 - - 0 0 - 0.817 0.801 0.817 - - 0 - 0.00%
2024-03-26 0 1.020 1.000 1.020 - - 0 0 - 0.817 0.801 0.817 - - 0 - 0.00%
2024-03-25 0 1.020 1.000 1.020 1.020 1.020 4,000 4,080 1.0200 0.817 0.801 0.817 0.817 0.817 4,992 0.8174 2.00%
2024-03-22 0 1.000 1.000 1.010 1.000 1.000 250,000 250,000 1.0000 0.801 0.801 0.809 0.801 0.801 311,978 0.8013 -0.99%
2024-03-21 0 1.010 1.000 1.010 1.010 1.010 18,000 18,180 1.0100 0.809 0.801 0.809 0.809 0.809 22,462 0.8094 0.00%
2024-03-20 0 1.010 1.000 1.010 1.010 1.010 18,000 18,180 1.0100 0.809 0.801 0.809 0.809 0.809 22,462 0.8094 1.00%
2024-03-19 0 1.000 1.000 1.150 1.000 1.010 238,000 238,120 1.0005 0.801 0.801 0.922 0.801 0.809 297,003 0.8017 4.17%
2024-03-18 0 0.960 0.950 1.140 0.960 0.960 8,000 7,680 0.9600 0.769 0.761 0.914 0.769 0.769 9,983 0.7693 -3.03%
2024-03-15 0 0.990 0.970 1.000 0.990 1.070 36,000 36,700 1.0194 0.793 0.777 0.801 0.793 0.857 44,925 0.8169 -9.17%
2024-03-14 0 1.090 1.080 1.100 1.090 1.160 10,000 11,060 1.1060 0.873 0.865 0.881 0.873 0.930 12,479 0.8863 13.54%
2024-03-13 0 0.960 0.960 - - - 0 0 - 0.769 0.769 - - - 0 - 0.00%
2024-03-12 0 0.960 0.960 - - - 0 0 - 0.769 0.769 - - - 0 - 0.00%
2024-03-11 0 0.960 0.960 1.080 - - 0 0 - 0.769 0.769 0.865 - - 0 - 3.23%
2024-03-08 0 0.930 0.930 1.160 0.920 0.930 6,000 5,560 0.9267 0.745 0.745 0.930 0.737 0.745 7,487 0.7426 -5.10%
2024-03-07 0 0.980 0.970 1.160 - - 0 0 - 0.785 0.777 0.930 - - 0 - 0.00%
2024-03-06 0 0.980 0.940 0.980 0.950 1.000 252,000 250,040 0.9922 0.785 0.753 0.785 0.761 0.801 314,474 0.7951 3.16%
2024-03-05 0 0.950 0.930 0.950 - - 0 0 - 0.761 0.745 0.761 - - 0 - -4.04%
2024-03-04 0 0.990 0.940 0.990 0.940 0.990 204,000 196,700 0.9642 0.793 0.753 0.793 0.753 0.793 254,574 0.7727 5.32%
2024-03-01 0 0.940 0.930 0.940 0.960 0.990 100,000 98,820 0.9882 0.753 0.745 0.753 0.769 0.793 124,791 0.7919 3.30%
2024-02-29 0 0.910 0.910 0.960 - - 0 0 - 0.729 0.729 0.769 - - 0 - 0.00%
2024-02-28 0 0.910 0.910 0.980 - - 0 0 - 0.729 0.729 0.785 - - 0 - 0.00%
2024-02-27 0 0.910 0.910 0.980 - - 0 0 - 0.729 0.729 0.785 - - 0 - 0.00%
2024-02-26 0 0.910 0.910 0.990 - - 0 0 - 0.729 0.729 0.793 - - 0 - 0.00%
2024-02-23 0 0.910 0.910 0.970 0.910 0.960 12,000 11,120 0.9267 0.729 0.729 0.777 0.729 0.769 14,975 0.7426 -6.19%
2024-02-22 0 0.970 0.910 0.970 - - 0 0 - 0.777 0.729 0.777 - - 0 - -1.02%
2024-02-21 0 0.980 0.910 1.000 0.980 1.010 18,000 17,900 0.9944 0.785 0.729 0.801 0.785 0.809 22,462 0.7969 6.52%
2024-02-20 0 0.920 0.920 1.050 - - 0 0 - 0.737 0.737 0.841 - - 0 - 1.10%
2024-02-19 0 0.910 0.910 1.050 0.910 0.910 100,000 91,000 0.9100 0.729 0.729 0.841 0.729 0.729 124,791 0.7292 0.00%
2024-02-16 0 0.910 0.910 1.020 0.910 0.920 100,000 91,020 0.9102 0.729 0.729 0.817 0.729 0.737 124,791 0.7294 1.11%
2024-02-15 0 0.900 0.900 - - - 0 0 - 0.721 0.721 - - - 0 - 0.00%
2024-02-14 0 0.900 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2024-02-09 0 0.900 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2024-02-08 0 0.900 - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2024-02-07 0 0.900 0.900 - - - 0 0 - 0.721 0.721 - - - 0 - 0.00%
2024-02-06 0 0.900 0.900 - - - 0 0 - 0.721 0.721 - - - 0 - 0.00%
2024-02-05 0 0.900 0.900 - - - 0 0 - 0.721 0.721 - - - 0 - 0.00%
2024-02-02 0 0.900 0.900 1.050 - - 0 0 - 0.721 0.721 0.841 - - 0 - 0.00%
2024-02-01 0 0.900 0.900 1.100 - - 0 0 - 0.721 0.721 0.881 - - 0 - 0.00%
2024-01-31 0 0.900 0.900 - 0.900 0.900 92,000 82,800 0.9000 0.721 0.721 - 0.721 0.721 114,808 0.7212 0.00%
2024-01-30 0 0.900 0.900 - - - 0 0 - 0.721 0.721 - - - 0 - 0.00%
2024-01-29 0 0.900 0.900 1.030 - - 0 0 - 0.721 0.721 0.825 - - 0 - 0.00%
2024-01-26 0 0.900 0.900 - - - 0 0 - 0.721 0.721 - - - 0 - 0.00%
2024-01-25 0 0.900 0.900 - 0.900 0.900 268,000 241,200 0.9000 0.721 0.721 - 0.721 0.721 334,440 0.7212 2.27%
2024-01-24 0 0.880 - 0.880 - - 0 0 - 0.705 - 0.705 - - 0 - 0.00%
2024-01-23 0 0.880 0.365 - - - 0 0 - 0.705 0.292 - - - 0 - 0.00%
2024-01-22 0 0.880 - - 0.880 0.880 200,000 176,000 0.8800 0.705 - - 0.705 0.705 249,582 0.7052 -2.22%
2024-01-19 0 0.900 - 1.070 0.900 0.900 300,000 270,000 0.9000 0.721 - 0.857 0.721 0.721 374,373 0.7212 -3.23%
2024-01-18 0 0.930 - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2024-01-17 0 0.930 - - - - 0 0 - 0.745 - - - - 0 - 0.00%
2024-01-16 0 0.930 0.930 - 0.930 0.930 120,000 111,600 0.9300 0.745 0.745 - 0.745 0.745 149,749 0.7452 0.00%
2024-01-15 0 0.930 0.920 - - - 0 0 - 0.745 0.737 - - - 0 - 0.00%
2024-01-12 0 0.930 0.930 - 0.930 0.940 110,000 102,800 0.9345 0.745 0.745 - 0.745 0.753 137,270 0.7489 -1.06%
2024-01-11 0 0.940 0.920 0.940 - - 0 0 - 0.753 0.737 0.753 - - 0 - 0.00%
2024-01-10 0 0.940 - 0.940 - - 0 0 - 0.753 - 0.753 - - 0 - 0.00%
2024-01-09 0 0.940 0.930 0.940 - - 0 0 - 0.753 0.745 0.753 - - 0 - 0.00%
2024-01-08 0 0.940 0.930 0.940 0.940 0.940 100,000 94,000 0.9400 0.753 0.745 0.753 0.753 0.753 124,791 0.7533 0.00%
2024-01-05 0 0.940 0.900 1.060 - - 0 0 - 0.753 0.721 0.849 - - 0 - 0.00%
2024-01-04 0 0.940 0.900 - - - 0 0 - 0.753 0.721 - - - 0 - 0.00%
2024-01-03 0 0.940 0.920 1.070 - - 0 0 - 0.753 0.737 0.857 - - 0 - 0.00%
2024-01-02 0 0.940 0.900 - - - 0 0 - 0.753 0.721 - - - 0 - 0.00%
2023-12-29 0 0.940 0.900 - - - 0 0 - 0.753 0.721 - - - 0 - 0.00%
2023-12-28 0 0.940 0.940 1.060 0.940 0.940 100,000 94,000 0.9400 0.753 0.753 0.849 0.753 0.753 124,791 0.7533 0.00%
2023-12-27 0 0.940 0.920 1.050 - - 0 0 - 0.753 0.737 0.841 - - 0 - 0.00%
2023-12-22 0 0.940 0.930 - - - 0 0 - 0.753 0.745 - - - 0 - 0.00%
2023-12-21 0 0.940 0.930 - - - 0 0 - 0.753 0.745 - - - 0 - 0.00%
2023-12-20 0 0.940 0.930 - - - 0 0 - 0.753 0.745 - - - 0 - 0.00%
2023-12-19 0 0.940 0.930 1.040 - - 0 0 - 0.753 0.745 0.833 - - 0 - 0.00%
2023-12-18 0 0.940 0.920 1.050 - - 0 0 - 0.753 0.737 0.841 - - 0 - 0.00%
2023-12-15 0 0.940 0.910 - - - 0 0 - 0.753 0.729 - - - 0 - 0.00%
2023-12-14 0 0.940 0.910 1.060 - - 0 0 - 0.753 0.729 0.849 - - 0 - 0.00%
2023-12-13 0 0.940 0.910 1.060 - - 0 0 - 0.753 0.729 0.849 - - 0 - 0.00%
2023-12-12 0 0.940 0.910 - - - 0 0 - 0.753 0.729 - - - 0 - 0.00%
2023-12-11 0 0.940 0.910 1.050 - - 0 0 - 0.753 0.729 0.841 - - 0 - 0.00%
2023-12-08 0 0.940 0.920 1.060 - - 0 0 - 0.753 0.737 0.849 - - 0 - 0.00%
2023-12-07 0 0.940 0.910 1.050 - - 0 0 - 0.753 0.729 0.841 - - 0 - 0.00%
2023-12-06 0 0.940 0.940 1.070 0.930 0.940 130,000 120,920 0.9302 0.753 0.753 0.857 0.745 0.753 162,228 0.7454 1.08%
2023-12-05 0 0.930 0.930 - 0.930 0.930 110,000 102,300 0.9300 0.745 0.745 - 0.745 0.745 137,270 0.7452 0.00%
2023-12-04 0 0.930 0.930 - 0.930 0.930 100,000 93,000 0.9300 0.745 0.745 - 0.745 0.745 124,791 0.7452 0.00%
2023-12-01 0 0.930 0.910 - - - 0 0 - 0.745 0.729 - - - 0 - 0.00%
2023-11-30 0 0.930 0.930 1.050 - - 0 0 - 0.745 0.745 0.841 - - 0 - 0.00%
2023-11-29 0 0.930 0.920 1.070 - - 0 0 - 0.745 0.737 0.857 - - 0 - 0.00%
2023-11-28 0 0.930 0.930 1.100 0.930 0.950 422,000 398,320 0.9439 0.745 0.745 0.881 0.745 0.761 526,619 0.7564 -2.11%
2023-11-27 0 0.950 0.930 1.060 - - 0 0 - 0.761 0.745 0.849 - - 0 - 0.00%
2023-11-24 0 0.950 0.950 1.010 - - 0 0 - 0.761 0.761 0.809 - - 0 - 0.00%
2023-11-23 0 0.950 0.950 1.010 - - 0 0 - 0.761 0.761 0.809 - - 0 - 0.00%
2023-11-22 0 0.950 0.930 1.060 - - 0 0 - 0.761 0.745 0.849 - - 0 - 0.00%
2023-11-21 0 0.950 0.910 1.120 - - 0 0 - 0.761 0.729 0.897 - - 0 - 0.00%
2023-11-20 0 0.950 0.940 1.120 - - 0 0 - 0.761 0.753 0.897 - - 0 - 0.00%
2023-11-17 0 0.950 0.950 1.000 0.950 0.950 34,000 32,300 0.9500 0.761 0.761 0.801 0.761 0.761 42,429 0.7613 -6.86%
2023-11-16 0 1.020 0.920 1.040 1.000 1.050 720,000 755,040 1.0487 0.817 0.737 0.833 0.801 0.841 898,496 0.8403 0.00%
2023-11-15 0 1.020 1.020 1.030 0.980 1.050 790,000 827,240 1.0471 0.817 0.817 0.825 0.785 0.841 985,850 0.8391 0.00%
2023-11-14 0 1.020 0.920 1.030 - - 0 0 - 0.817 0.737 0.825 - - 0 - 0.00%
2023-11-13 0 1.020 0.910 1.040 - - 0 0 - 0.817 0.729 0.833 - - 0 - 0.00%
2023-11-10 0 1.020 0.910 1.030 - - 0 0 - 0.817 0.729 0.825 - - 0 - 0.00%
2023-11-09 0 1.020 0.910 1.040 - - 0 0 - 0.817 0.729 0.833 - - 0 - 0.00%
2023-11-08 0 1.020 0.910 1.020 1.020 1.020 12,000 12,240 1.0200 0.817 0.729 0.817 0.817 0.817 14,975 0.8174 0.00%
2023-11-07 0 1.020 0.900 1.020 - - 0 0 - 0.817 0.721 0.817 - - 0 - 0.00%
2023-11-06 0 1.020 0.900 1.030 1.020 1.020 30,000 30,600 1.0200 0.817 0.721 0.825 0.817 0.817 37,437 0.8174 7.37%
2023-11-03 0 0.950 0.910 - 0.880 0.950 100,000 93,200 0.9320 0.761 0.729 - 0.705 0.761 124,791 0.7468 9.20%
2023-11-02 0 0.870 0.870 0.950 0.870 0.870 2,000 1,740 0.8700 0.697 0.697 0.761 0.697 0.697 2,496 0.6972 0.00%
2023-11-01 0 0.870 0.860 0.950 - - 0 0 - 0.697 0.689 0.761 - - 0 - 0.00%
2023-10-31 0 0.870 0.870 0.950 0.870 0.900 42,000 37,740 0.8986 0.697 0.697 0.761 0.697 0.721 52,412 0.7201 2.35%
2023-10-30 0 0.850 0.850 0.900 - - 0 0 - 0.681 0.681 0.721 - - 0 - 0.00%
2023-10-27 0 0.850 0.830 0.900 0.850 0.850 100,000 85,000 0.8500 0.681 0.665 0.721 0.681 0.681 124,791 0.6811 0.00%
2023-10-26 0 0.850 0.850 0.900 0.850 0.900 46,000 41,100 0.8935 0.681 0.681 0.721 0.681 0.721 57,404 0.7160 2.41%
2023-10-25 0 0.830 0.830 0.900 0.830 0.830 2,000 1,660 0.8300 0.665 0.665 0.721 0.665 0.665 2,496 0.6651 0.00%
2023-10-24 0 0.830 0.830 0.900 0.830 0.830 2,000 1,660 0.8300 0.665 0.665 0.721 0.665 0.665 2,496 0.6651 -2.35%
2023-10-20 0 0.850 0.840 0.900 - - 0 0 - 0.681 0.673 0.721 - - 0 - 0.00%
2023-10-19 0 0.850 0.830 0.900 - - 0 0 - 0.681 0.665 0.721 - - 0 - 0.00%
2023-10-18 0 0.850 0.830 0.900 - - 0 0 - 0.681 0.665 0.721 - - 0 - 0.00%
2023-10-17 0 0.850 0.830 0.900 - - 0 0 - 0.681 0.665 0.721 - - 0 - 0.00%
2023-10-16 0 0.850 0.830 0.900 - - 0 0 - 0.681 0.665 0.721 - - 0 - 0.00%
2023-10-13 0 0.850 0.820 0.900 - - 0 0 - 0.681 0.657 0.721 - - 0 - 0.00%
2023-10-12 0 0.850 0.820 0.900 0.850 0.850 16,000 13,600 0.8500 0.681 0.657 0.721 0.681 0.681 19,967 0.6811 2.41%
2023-10-11 0 0.830 0.820 0.850 0.830 0.830 100,000 83,000 0.8300 0.665 0.657 0.681 0.665 0.665 124,791 0.6651 -2.35%
2023-10-10 0 0.850 0.820 0.850 0.820 0.850 122,000 100,680 0.8252 0.681 0.657 0.681 0.657 0.681 152,245 0.6613 3.66%
2023-10-09 0 0.820 0.810 0.840 - - 0 0 - 0.657 0.649 0.673 - - 0 - 0.00%
2023-10-06 0 0.820 0.820 0.840 - - 0 0 - 0.657 0.657 0.673 - - 0 - 1.23%
2023-10-05 0 0.810 0.810 0.840 - - 0 0 - 0.649 0.649 0.673 - - 0 - 0.00%
2023-10-04 0 0.810 0.810 0.840 0.810 0.810 296,000 239,760 0.8100 0.649 0.649 0.673 0.649 0.649 369,382 0.6491 0.00%
2023-10-03 0 0.810 0.810 0.840 - - 0 0 - 0.649 0.649 0.673 - - 0 - 0.00%
2023-09-29 0 0.810 0.810 0.840 - - 0 0 - 0.649 0.649 0.673 - - 0 - 0.00%
2023-09-28 0 0.810 0.810 0.840 - - 0 0 - 0.649 0.649 0.673 - - 0 - 0.00%
2023-09-27 0 0.810 0.810 0.840 - - 0 0 - 0.649 0.649 0.673 - - 0 - 0.00%
2023-09-26 0 0.810 0.810 0.840 - - 0 0 - 0.649 0.649 0.673 - - 0 - 0.00%
2023-09-25 0 0.810 0.810 0.840 - - 0 0 - 0.649 0.649 0.673 - - 0 - 0.00%
2023-09-22 0 0.810 0.810 0.840 0.800 0.800 36,000 28,800 0.8000 0.649 0.649 0.673 0.641 0.641 44,925 0.6411 -1.22%
2023-09-21 0 0.820 0.810 0.890 - - 0 0 - 0.657 0.649 0.713 - - 0 - 0.00%
2023-09-20 0 0.820 0.810 0.890 - - 0 0 - 0.657 0.649 0.713 - - 0 - 0.00%
2023-09-19 0 0.820 0.810 0.820 - - 0 0 - 0.657 0.649 0.657 - - 0 - 0.00%
2023-09-18 0 0.820 0.810 0.890 0.820 0.820 2,000 1,640 0.8200 0.657 0.649 0.713 0.657 0.657 2,496 0.6571 0.00%
2023-09-15 0 0.820 0.810 0.820 0.820 0.820 150,000 123,000 0.8200 0.657 0.649 0.657 0.657 0.657 187,187 0.6571 -3.53%
2023-09-14 0 0.850 0.810 0.850 - - 0 0 - 0.681 0.649 0.681 - - 0 - 0.00%
2023-09-13 0 0.850 0.800 0.890 - - 0 0 - 0.681 0.641 0.713 - - 0 - 0.00%
2023-09-12 0 0.850 0.800 0.890 - - 0 0 - 0.681 0.641 0.713 - - 0 - 0.00%
2023-09-11 0 0.850 0.810 0.880 - - 0 0 - 0.681 0.649 0.705 - - 0 - 0.00%
2023-09-07 0 0.850 0.800 0.880 - - 0 0 - 0.681 0.641 0.705 - - 0 - 0.00%
2023-09-06 0 0.850 0.810 0.880 - - 0 0 - 0.681 0.649 0.705 - - 0 - 0.00%
2023-09-05 0 0.850 0.800 0.880 - - 0 0 - 0.681 0.641 0.705 - - 0 - 0.00%
2023-09-04 0 0.850 0.800 0.880 - - 0 0 - 0.681 0.641 0.705 - - 0 - 0.00%
2023-08-31 0 0.850 0.800 0.880 0.850 0.850 66,000 56,100 0.8500 0.681 0.641 0.705 0.681 0.681 82,362 0.6811 0.00%
2023-08-30 0 0.850 0.850 0.880 - - 0 0 - 0.681 0.681 0.705 - - 0 - 0.00%
2023-08-29 0 0.850 0.850 0.870 0.850 0.880 56,000 48,520 0.8664 0.681 0.681 0.697 0.681 0.705 69,883 0.6943 -3.41%
2023-08-28 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-25 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-24 0 0.880 0.860 0.900 - - 0 0 - 0.705 0.689 0.721 - - 0 - 0.00%
2023-08-23 0 0.880 0.860 0.900 - - 0 0 - 0.705 0.689 0.721 - - 0 - 0.00%
2023-08-22 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-21 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-18 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-17 0 0.880 0.860 0.930 - - 0 0 - 0.705 0.689 0.745 - - 0 - 0.00%
2023-08-16 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-15 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-14 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-11 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-10 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-09 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-08 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-07 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-04 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-03 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-02 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-08-01 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-31 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-28 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-27 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-26 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-25 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-24 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-21 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-20 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-19 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-18 0 0.880 0.860 0.950 - - 0 0 - 0.705 0.689 0.761 - - 0 - 0.00%
2023-07-14 0 0.880 0.860 0.880 - - 0 0 - 0.705 0.689 0.705 - - 0 - 0.00%
2023-07-13 0 0.880 0.860 0.880 0.880 0.900 62,000 55,600 0.8968 0.705 0.689 0.705 0.705 0.721 77,371 0.7186 -2.22%
2023-07-12 0 0.900 0.900 0.950 - - 0 0 - 0.721 0.721 0.761 - - 0 - 0.00%
2023-07-11 0 0.900 0.900 0.950 - - 0 0 - 0.721 0.721 0.761 - - 0 - 0.00%
2023-07-10 0 0.900 0.900 0.950 - - 0 0 - 0.721 0.721 0.761 - - 0 - 0.00%
2023-07-07 0 0.900 0.900 0.950 0.900 0.950 80,000 74,080 0.9260 0.721 0.721 0.761 0.721 0.761 99,833 0.7420 0.00%
2023-07-06 0 0.900 0.850 0.940 - - 0 0 - 0.721 0.681 0.753 - - 0 - 0.00%
2023-07-05 0 0.900 0.850 0.940 - - 0 0 - 0.721 0.681 0.753 - - 0 - 0.00%
2023-07-04 0 0.900 0.850 0.940 - - 0 0 - 0.721 0.681 0.753 - - 0 - 0.00%
2023-07-03 0 0.900 0.850 0.940 - - 0 0 - 0.721 0.681 0.753 - - 0 - 0.00%
2023-06-30 0 0.900 0.880 0.940 - - 0 0 - 0.721 0.705 0.753 - - 0 - 0.00%
2023-06-29 0 0.900 0.850 0.940 - - 0 0 - 0.721 0.681 0.753 - - 0 - 0.00%
2023-06-28 0 0.900 0.850 0.900 0.880 0.900 92,000 82,760 0.8996 0.721 0.681 0.721 0.705 0.721 114,808 0.7209 -4.26%
2023-06-27 0 0.940 0.900 - - - 0 0 - 0.753 0.721 - - - 0 - 0.00%
2023-06-26 0 0.940 0.900 - - - 0 0 - 0.753 0.721 - - - 0 - 0.00%
2023-06-23 0 0.940 0.900 - - - 0 0 - 0.753 0.721 - - - 0 - 0.00%
2023-06-21 0 0.940 0.900 - - - 0 0 - 0.753 0.721 - - - 0 - 0.00%
2023-06-20 0 0.940 0.900 - - - 0 0 - 0.753 0.721 - - - 0 - 0.00%
2023-06-19 0 0.940 0.900 1.200 - - 0 0 - 0.753 0.721 0.962 - - 0 - 0.00%
2023-06-16 0 0.940 0.900 0.940 0.950 0.950 26,000 24,700 0.9500 0.753 0.721 0.753 0.761 0.761 32,446 0.7613 -1.05%
2023-06-15 0 0.950 0.900 0.950 - - 0 0 - 0.761 0.721 0.761 - - 0 - 0.00%
2023-06-14 0 0.950 0.900 0.950 - - 0 0 - 0.761 0.721 0.761 - - 0 - 0.00%
2023-06-13 0 0.950 0.900 0.950 - - 0 0 - 0.761 0.721 0.761 - - 0 - 0.00%
2023-06-12 0 0.950 0.900 0.950 - - 0 0 - 0.761 0.721 0.761 - - 0 - 0.00%
2023-06-09 0 0.950 0.900 0.950 - - 0 0 - 0.761 0.721 0.761 - - 0 - 0.00%
2023-06-08 0 0.950 0.900 0.950 - - 0 0 - 0.761 0.721 0.761 - - 0 - 0.00%
2023-06-07 0 0.950 0.900 0.950 - - 0 0 - 0.761 0.721 0.761 - - 0 - 0.00%
2023-06-06 0 0.950 0.900 0.950 - - 0 0 - 0.761 0.721 0.761 - - 0 - 0.00%
2023-06-05 0 0.950 0.900 0.950 - - 0 0 - 0.761 0.721 0.761 - - 0 - -0.00%
2023-06-02 0 1.000 0.950 1.000 1.000 1.000 2,000 2,000 1.0000 0.761 0.723 0.761 0.761 0.761 2,627 0.7613 2.04%
2023-06-01 0 0.980 0.980 1.000 - - 0 0 - 0.746 0.746 0.761 - - 0 - 0.00%
2023-05-31 0 0.980 0.980 1.000 0.980 0.980 60,000 58,800 0.9800 0.746 0.746 0.761 0.746 0.746 78,815 0.7460 1.03%
2023-05-30 0 0.970 0.970 1.000 - - 0 0 - 0.738 0.738 0.761 - - 0 - 0.00%
2023-05-29 0 0.970 0.950 1.000 - - 0 0 - 0.738 0.723 0.761 - - 0 - 0.00%
2023-05-25 0 0.970 0.950 1.000 - - 0 0 - 0.738 0.723 0.761 - - 0 - 0.00%
2023-05-24 0 0.970 0.950 1.000 - - 0 0 - 0.738 0.723 0.761 - - 0 - 0.00%
2023-05-23 0 0.970 0.950 1.000 - - 0 0 - 0.738 0.723 0.761 - - 0 - 0.00%
2023-05-22 0 0.970 0.950 1.000 - - 0 0 - 0.738 0.723 0.761 - - 0 - 0.00%
2023-05-19 0 0.970 0.950 0.970 - - 8,000 7,600 0.9500 0.738 0.723 0.738 - - 10,509 0.7232 0.00%
2023-05-18 0 0.970 0.950 0.970 - - 0 0 - 0.738 0.723 0.738 - - 0 - 0.00%
2023-05-17 0 0.970 0.950 0.970 - - 0 0 - 0.738 0.723 0.738 - - 0 - 0.00%
2023-05-16 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.738 0.723 0.738 0.738 0.738 13,136 0.7384 0.00%
2023-05-15 0 0.970 0.950 0.970 - - 0 0 - 0.738 0.723 0.738 - - 0 - 0.00%
2023-05-12 0 0.970 0.950 0.970 - - 0 0 - 0.738 0.723 0.738 - - 0 - 0.00%
2023-05-11 0 0.970 0.950 1.000 - - 0 0 - 0.738 0.723 0.761 - - 0 - 0.00%
2023-05-10 0 0.970 0.950 0.980 - - 0 0 - 0.738 0.723 0.746 - - 0 - 0.00%
2023-05-09 0 0.970 0.950 0.970 - - 0 0 - 0.738 0.723 0.738 - - 0 - 0.00%
2023-05-08 0 0.970 0.950 0.970 - - 0 0 - 0.738 0.723 0.738 - - 0 - 0.00%
2023-05-05 0 0.970 0.950 0.970 - - 0 0 - 0.738 0.723 0.738 - - 0 - 0.00%
2023-05-04 0 0.970 0.950 1.000 - - 0 0 - 0.738 0.723 0.761 - - 0 - 0.00%
2023-05-03 0 0.970 0.950 1.000 0.970 0.970 128,000 124,160 0.9700 0.738 0.723 0.761 0.738 0.738 168,140 0.7384 0.00%
2023-05-02 0 0.970 0.970 1.000 - - 0 0 - 0.738 0.738 0.761 - - 0 - 1.04%
2023-04-28 0 0.960 0.950 1.000 - - 0 0 - 0.731 0.723 0.761 - - 0 - 0.00%
2023-04-27 0 0.960 0.950 1.000 - - 0 0 - 0.731 0.723 0.761 - - 0 - 0.00%
2023-04-26 0 0.960 0.950 1.000 - - 0 0 - 0.731 0.723 0.761 - - 0 - 0.00%
2023-04-25 0 0.960 0.950 1.000 - - 0 0 - 0.731 0.723 0.761 - - 0 - 0.00%
2023-04-24 0 0.960 0.950 1.000 - - 0 0 - 0.731 0.723 0.761 - - 0 - 0.00%
2023-04-21 0 0.960 0.950 1.000 0.960 0.960 200,000 192,000 0.9600 0.731 0.723 0.761 0.731 0.731 262,718 0.7308 0.00%
2023-04-20 0 0.960 0.950 1.000 - - 0 0 - 0.731 0.723 0.761 - - 0 - 0.00%
2023-04-19 0 0.960 0.950 1.000 0.960 0.960 200,000 192,000 0.9600 0.731 0.723 0.761 0.731 0.731 262,718 0.7308 1.05%
2023-04-18 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-04-17 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-04-14 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-04-13 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-04-12 0 0.950 0.950 1.000 0.950 0.950 2,000 1,900 0.9500 0.723 0.723 0.761 0.723 0.723 2,627 0.7232 0.00%
2023-04-11 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.723 0.723 0.761 0.723 0.723 13,136 0.7232 0.00%
2023-04-06 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-04-04 0 0.950 0.950 0.990 - - 0 0 - 0.723 0.723 0.754 - - 0 - 0.00%
2023-04-03 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-03-31 0 0.950 0.950 1.000 0.950 1.030 1,664,000 1,680,000 1.0096 0.723 0.723 0.761 0.723 0.784 2,185,815 0.7686 -6.86%
2023-03-30 0 1.020 0.950 - 0.950 1.020 366,000 353,040 0.9646 0.776 0.723 - 0.723 0.776 480,774 0.7343 4.08%
2023-03-29 0 0.980 0.900 0.990 0.950 0.990 338,000 322,080 0.9529 0.746 0.685 0.754 0.723 0.754 443,994 0.7254 3.16%
2023-03-28 0 0.950 0.880 0.950 - - 0 0 - 0.723 0.670 0.723 - - 0 - 0.00%
2023-03-27 0 0.950 0.890 0.950 0.860 0.950 318,000 288,460 0.9071 0.723 0.678 0.723 0.655 0.723 417,722 0.6906 3.26%
2023-03-24 0 0.920 0.920 0.950 - - 0 0 - 0.700 0.700 0.723 - - 0 - 0.00%
2023-03-23 0 0.920 0.920 0.950 0.920 0.990 56,000 51,880 0.9264 0.700 0.700 0.723 0.700 0.754 73,561 0.7053 1.10%
2023-03-22 0 0.910 0.910 0.950 - - 0 0 - 0.693 0.693 0.723 - - 0 - 0.00%
2023-03-21 0 0.910 0.910 0.950 - - 0 0 - 0.693 0.693 0.723 - - 0 - 0.00%
2023-03-20 0 0.910 0.900 0.950 - - 0 0 - 0.693 0.685 0.723 - - 0 - 0.00%
2023-03-17 0 0.910 0.910 0.950 0.900 0.970 144,000 136,740 0.9496 0.693 0.693 0.723 0.685 0.738 189,157 0.7229 -2.15%
2023-03-16 0 0.930 0.850 0.950 - - 0 0 - 0.708 0.647 0.723 - - 0 - 0.00%
2023-03-15 0 0.930 0.850 0.950 - - 0 0 - 0.708 0.647 0.723 - - 0 - 0.00%
2023-03-14 0 0.930 0.850 0.950 - - 0 0 - 0.708 0.647 0.723 - - 0 - 0.00%
2023-03-13 0 0.930 0.930 0.950 0.930 0.930 6,000 5,580 0.9300 0.708 0.708 0.723 0.708 0.708 7,882 0.7080 1.09%
2023-03-10 0 0.920 0.850 0.950 - - 0 0 - 0.700 0.647 0.723 - - 0 - 0.00%
2023-03-09 0 0.920 0.850 0.950 - - 0 0 - 0.700 0.647 0.723 - - 0 - 0.00%
2023-03-08 0 0.920 0.850 0.920 - - 0 0 - 0.700 0.647 0.700 - - 0 - 0.00%
2023-03-07 0 0.920 0.870 0.920 - - 0 0 - 0.700 0.662 0.700 - - 0 - 0.00%
2023-03-06 0 0.920 0.910 0.950 0.890 0.920 82,000 73,500 0.8963 0.700 0.693 0.723 0.678 0.700 107,714 0.6824 0.00%
2023-03-03 0 0.920 0.920 0.950 0.900 0.900 8,000 7,200 0.9000 0.700 0.700 0.723 0.685 0.685 10,509 0.6851 0.00%
2023-03-02 0 0.920 0.900 0.990 0.920 0.930 406,000 374,000 0.9212 0.700 0.685 0.754 0.700 0.708 533,318 0.7013 -1.08%
2023-03-01 0 0.930 0.920 0.950 0.930 0.930 300,000 279,000 0.9300 0.708 0.700 0.723 0.708 0.708 394,077 0.7080 -1.06%
2023-02-28 0 0.940 0.920 0.990 - - 0 0 - 0.716 0.700 0.754 - - 0 - 0.00%
2023-02-27 0 0.940 0.920 0.990 - - 0 0 - 0.716 0.700 0.754 - - 0 - 0.00%
2023-02-24 0 0.940 0.920 0.990 - - 0 0 - 0.716 0.700 0.754 - - 0 - 0.00%
2023-02-23 0 0.940 0.920 0.950 0.940 0.940 50,000 47,000 0.9400 0.716 0.700 0.723 0.716 0.716 65,680 0.7156 -1.05%
2023-02-22 0 0.950 0.940 0.950 - - 0 0 - 0.723 0.716 0.723 - - 0 - 0.00%
2023-02-21 0 0.950 0.940 0.990 - - 0 0 - 0.723 0.716 0.754 - - 0 - 0.00%
2023-02-20 0 0.950 0.940 0.990 0.950 0.950 92,000 87,400 0.9500 0.723 0.716 0.754 0.723 0.723 120,850 0.7232 1.06%
2023-02-17 0 0.940 0.930 0.990 0.940 0.940 300,000 282,000 0.9400 0.716 0.708 0.754 0.716 0.716 394,077 0.7156 -1.05%
2023-02-16 0 0.950 0.950 0.990 0.950 0.950 10,000 9,500 0.9500 0.723 0.723 0.754 0.723 0.723 13,136 0.7232 0.00%
2023-02-15 0 0.950 0.930 0.980 0.950 0.950 50,000 47,500 0.9500 0.723 0.708 0.746 0.723 0.723 65,680 0.7232 0.00%
2023-02-14 0 0.950 0.950 0.980 0.950 0.950 2,000 1,900 0.9500 0.723 0.723 0.746 0.723 0.723 2,627 0.7232 0.00%
2023-02-13 0 0.950 0.950 0.980 - - 0 0 - 0.723 0.723 0.746 - - 0 - 0.00%
2023-02-10 0 0.950 0.950 0.990 - - 0 0 - 0.723 0.723 0.754 - - 0 - 0.00%
2023-02-09 0 0.950 0.950 0.990 - - 0 0 - 0.723 0.723 0.754 - - 0 - 0.00%
2023-02-08 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-02-07 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-02-06 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-02-03 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-02-02 0 0.950 0.940 0.990 0.950 0.970 680,000 647,080 0.9516 0.723 0.716 0.754 0.723 0.738 893,242 0.7244 -7.77%
2023-02-01 0 1.030 0.950 1.030 1.000 1.050 100,000 102,800 1.0280 0.784 0.723 0.784 0.761 0.799 131,359 0.7826 9.57%
2023-01-31 0 0.940 0.940 1.000 0.940 0.950 512,000 482,020 0.9414 0.716 0.716 0.761 0.716 0.723 672,559 0.7167 -1.05%
2023-01-30 0 0.950 0.950 1.000 - - 0 0 - 0.723 0.723 0.761 - - 0 - 0.00%
2023-01-27 0 0.950 0.950 1.000 0.950 0.950 18,000 17,100 0.9500 0.723 0.723 0.761 0.723 0.723 23,645 0.7232 -3.06%
2023-01-26 0 0.980 0.950 1.040 0.980 0.980 2,000 1,960 0.9800 0.746 0.723 0.792 0.746 0.746 2,627 0.7460 3.16%
2023-01-20 0 0.950 0.940 1.040 - - 0 0 - 0.723 0.716 0.792 - - 0 - 0.00%
2023-01-19 0 0.950 0.940 0.980 - - 0 0 - 0.723 0.716 0.746 - - 0 - 0.00%
2023-01-18 0 0.950 0.940 0.980 - - 0 0 - 0.723 0.716 0.746 - - 0 - 0.00%
2023-01-17 0 0.950 0.950 0.980 - - 0 0 - 0.723 0.723 0.746 - - 0 - 1.06%
2023-01-16 0 0.940 0.940 0.980 0.940 0.940 6,000 5,640 0.9400 0.716 0.716 0.746 0.716 0.716 7,882 0.7156 -1.05%
2023-01-13 0 0.950 0.950 1.040 0.950 0.950 10,000 9,500 0.9500 0.723 0.723 0.792 0.723 0.723 13,136 0.7232 0.00%
2023-01-12 0 0.950 0.950 0.980 - - 0 0 - 0.723 0.723 0.746 - - 0 - 0.00%
2023-01-11 0 0.950 0.950 0.980 - - 0 0 - 0.723 0.723 0.746 - - 0 - 0.00%
2023-01-10 0 0.950 0.950 0.980 0.950 0.950 10,000 9,500 0.9500 0.723 0.723 0.746 0.723 0.723 13,136 0.7232 0.00%
2023-01-09 0 0.950 0.950 0.980 - - 0 0 - 0.723 0.723 0.746 - - 0 - 0.00%
2023-01-06 0 0.950 0.940 1.050 - - 0 0 - 0.723 0.716 0.799 - - 0 - 0.00%
2023-01-05 0 0.950 0.950 1.050 - - 0 0 - 0.723 0.723 0.799 - - 0 - 0.00%
2023-01-04 0 0.950 0.950 1.050 - - 0 0 - 0.723 0.723 0.799 - - 0 - 0.00%
2023-01-03 0 0.950 0.950 1.050 - - 0 0 - 0.723 0.723 0.799 - - 0 - 1.06%
2022-12-30 0 0.940 0.940 1.050 - - 0 0 - 0.716 0.716 0.799 - - 0 - 0.00%
2022-12-29 0 0.940 0.930 1.050 0.940 0.940 6,000 5,640 0.9400 0.716 0.708 0.799 0.716 0.716 7,882 0.7156 -1.05%
2022-12-28 0 0.950 0.930 1.060 - - 0 0 - 0.723 0.708 0.807 - - 0 - 0.00%
2022-12-23 0 0.950 0.930 0.980 0.930 0.950 198,000 184,500 0.9318 0.723 0.708 0.746 0.708 0.723 260,091 0.7094 1.06%
2022-12-22 0 0.940 0.940 1.170 - - 0 0 - 0.716 0.716 0.891 - - 0 - 0.00%
2022-12-21 0 0.940 0.940 1.070 - - 0 0 - 0.716 0.716 0.815 - - 0 - 0.00%
2022-12-20 0 0.940 0.930 1.170 0.940 0.940 10,000 9,400 0.9400 0.716 0.708 0.891 0.716 0.716 13,136 0.7156 -4.08%
2022-12-19 0 0.980 0.930 0.990 - - 0 0 - 0.746 0.708 0.754 - - 0 - 0.00%
2022-12-16 0 0.980 0.930 1.000 - - 0 0 - 0.746 0.708 0.761 - - 0 - 0.00%
2022-12-15 0 0.980 0.940 1.000 0.980 1.050 952,000 998,280 1.0486 0.746 0.716 0.761 0.746 0.799 1,250,539 0.7983 -2.00%
2022-12-14 0 1.000 0.930 1.000 0.920 1.000 526,000 502,280 0.9549 0.761 0.708 0.761 0.700 0.761 690,949 0.7269 0.00%
2022-12-13 0 1.000 0.910 1.000 1.060 1.060 24,000 25,440 1.0600 0.761 0.693 0.761 0.807 0.807 31,526 0.8069 -4.76%
2022-12-12 0 1.050 0.910 1.050 1.020 1.090 20,000 21,100 1.0550 0.799 0.693 0.799 0.776 0.830 26,272 0.8031 7.14%
2022-12-09 0 0.980 0.940 1.030 - - 0 0 - 0.746 0.716 0.784 - - 0 - 0.00%
2022-12-08 0 0.980 0.920 1.030 0.920 0.980 52,000 50,840 0.9777 0.746 0.700 0.784 0.700 0.746 68,307 0.7443 6.52%
2022-12-07 0 0.920 0.920 0.950 - - 0 0 - 0.700 0.700 0.723 - - 0 - 0.00%
2022-12-06 0 0.920 0.920 0.950 0.920 0.920 10,000 9,200 0.9200 0.700 0.700 0.723 0.700 0.700 13,136 0.7004 0.00%
2022-12-05 0 0.920 0.910 0.950 0.900 0.920 68,000 61,560 0.9053 0.700 0.693 0.723 0.685 0.700 89,324 0.6892 0.00%
2022-12-02 0 0.920 0.920 0.950 - - 0 0 - 0.700 0.700 0.723 - - 0 - 0.00%
2022-12-01 0 0.920 0.910 0.950 0.920 0.920 2,000 1,840 0.9200 0.700 0.693 0.723 0.700 0.700 2,627 0.7004 0.00%
2022-11-30 0 0.920 0.910 0.950 0.920 0.930 450,000 415,600 0.9236 0.700 0.693 0.723 0.700 0.708 591,116 0.7031 1.10%
2022-11-29 0 0.910 0.910 0.950 0.900 0.910 34,000 30,640 0.9012 0.693 0.693 0.723 0.685 0.693 44,662 0.6860 0.00%
2022-11-28 0 0.910 0.900 0.960 - - 0 0 - 0.693 0.685 0.731 - - 0 - 0.00%
2022-11-25 0 0.910 0.900 0.960 - - 0 0 - 0.693 0.685 0.731 - - 0 - 0.00%
2022-11-24 0 0.910 0.900 0.910 - - 0 0 - 0.693 0.685 0.693 - - 0 - 0.00%
2022-11-23 0 0.910 0.900 0.960 - - 0 0 - 0.693 0.685 0.731 - - 0 - 0.00%
2022-11-22 0 0.910 0.900 0.960 - - 0 0 - 0.693 0.685 0.731 - - 0 - 0.00%
2022-11-21 0 0.910 0.910 0.960 0.910 0.920 42,000 38,340 0.9129 0.693 0.693 0.731 0.693 0.700 55,171 0.6949 -1.09%
2022-11-18 0 0.920 0.910 0.920 - - 0 0 - 0.700 0.693 0.700 - - 0 - 0.00%
2022-11-17 0 0.920 0.920 0.950 0.910 0.910 2,000 1,820 0.9100 0.700 0.700 0.723 0.693 0.693 2,627 0.6928 0.00%
2022-11-16 0 0.920 0.910 0.960 - - 0 0 - 0.700 0.693 0.731 - - 0 - 0.00%
2022-11-15 0 0.920 0.920 0.950 0.920 0.920 40,000 36,800 0.9200 0.700 0.700 0.723 0.700 0.700 52,544 0.7004 -3.16%
2022-11-14 0 0.950 0.910 0.960 0.950 0.950 14,000 13,300 0.9500 0.723 0.693 0.731 0.723 0.723 18,390 0.7232 0.00%
2022-11-11 0 0.950 0.900 0.960 - - 0 0 - 0.723 0.685 0.731 - - 0 - 0.00%
2022-11-10 0 0.950 0.910 0.960 - - 0 0 - 0.723 0.693 0.731 - - 0 - 0.00%
2022-11-09 0 0.950 0.910 0.950 - - 0 0 - 0.723 0.693 0.723 - - 0 - 0.00%
2022-11-08 0 0.950 0.910 0.950 - - 0 0 - 0.723 0.693 0.723 - - 0 - 0.00%
2022-11-07 0 0.950 0.910 0.950 - - 0 0 - 0.723 0.693 0.723 - - 0 - -1.04%
2022-11-04 0 0.960 0.900 0.960 - - 0 0 - 0.731 0.685 0.731 - - 0 - 0.00%
2022-11-03 0 0.960 0.910 0.960 - - 0 0 - 0.731 0.693 0.731 - - 0 - 0.00%
2022-11-02 0 0.960 0.910 1.000 - - 0 0 - 0.731 0.693 0.761 - - 0 - 0.00%
2022-11-01 0 0.960 0.910 1.000 0.960 0.960 8,000 7,680 0.9600 0.731 0.693 0.761 0.731 0.731 10,509 0.7308 -2.04%
2022-10-31 0 0.980 0.960 1.030 0.980 1.030 926,000 947,720 1.0235 0.746 0.731 0.784 0.746 0.784 1,216,385 0.7791 -2.97%
2022-10-28 0 1.010 0.950 1.010 1.020 1.020 2,000 2,040 1.0200 0.769 0.723 0.769 0.776 0.776 2,627 0.7765 0.00%
2022-10-27 0 1.010 0.950 1.010 1.010 1.020 4,000 4,060 1.0150 0.769 0.723 0.769 0.769 0.776 5,254 0.7727 3.06%
2022-10-26 0 0.980 0.920 0.980 0.920 0.980 114,000 105,960 0.9295 0.746 0.700 0.746 0.700 0.746 149,749 0.7076 0.00%
2022-10-25 0 0.980 0.920 0.990 0.980 0.980 2,000 1,960 0.9800 0.746 0.700 0.754 0.746 0.746 2,627 0.7460 4.26%
2022-10-24 0 0.940 0.940 1.030 0.920 0.920 100,000 92,000 0.9200 0.716 0.716 0.784 0.700 0.700 131,359 0.7004 1.08%
2022-10-21 0 0.930 0.930 1.000 0.930 0.930 10,000 9,300 0.9300 0.708 0.708 0.761 0.708 0.708 13,136 0.7080 1.09%
2022-10-20 0 0.920 0.910 1.040 - - 0 0 - 0.700 0.693 0.792 - - 0 - 0.00%
2022-10-19 0 0.920 0.920 1.000 0.910 0.920 400,000 366,000 0.9150 0.700 0.700 0.761 0.693 0.700 525,436 0.6966 2.22%
2022-10-18 0 0.900 0.900 1.000 - - 0 0 - 0.685 0.685 0.761 - - 0 - 0.00%
2022-10-17 0 0.900 0.850 1.040 - - 0 0 - 0.685 0.647 0.792 - - 0 - 0.00%
2022-10-14 0 0.900 0.850 0.990 - - 0 0 - 0.685 0.647 0.754 - - 0 - 0.00%
2022-10-13 0 0.900 0.900 0.980 0.900 0.900 12,000 10,800 0.9000 0.685 0.685 0.746 0.685 0.685 15,763 0.6851 -3.23%
2022-10-12 0 0.930 0.920 0.950 0.930 0.950 20,000 18,760 0.9380 0.708 0.700 0.723 0.708 0.723 26,272 0.7141 -1.06%
2022-10-11 0 0.940 0.910 1.000 - - 0 0 - 0.716 0.693 0.761 - - 0 - 0.00%
2022-10-10 0 0.940 0.900 1.010 - - 0 0 - 0.716 0.685 0.769 - - 0 - 0.00%
2022-10-07 0 0.940 0.910 0.940 - - 0 0 - 0.716 0.693 0.716 - - 0 - 0.00%
2022-10-06 0 0.940 0.900 0.940 - - 0 0 - 0.716 0.685 0.716 - - 0 - 0.00%
2022-10-05 0 0.940 0.910 1.000 - - 0 0 - 0.716 0.693 0.761 - - 0 - 0.00%
2022-10-03 0 0.940 0.860 1.000 - - 0 0 - 0.716 0.655 0.761 - - 0 - 0.00%
2022-09-30 0 0.940 0.920 0.960 0.940 0.940 84,000 78,960 0.9400 0.716 0.700 0.731 0.716 0.716 110,342 0.7156 1.08%
2022-09-29 0 0.930 0.930 0.960 - - 0 0 - 0.708 0.708 0.731 - - 0 - 0.00%
2022-09-28 0 0.930 0.920 0.980 - - 0 0 - 0.708 0.700 0.746 - - 0 - 0.00%
2022-09-27 0 0.930 0.920 0.970 0.930 0.930 100,000 93,000 0.9300 0.708 0.700 0.738 0.708 0.708 131,359 0.7080 0.00%
2022-09-26 0 0.930 0.930 0.950 0.930 0.930 30,000 27,900 0.9300 0.708 0.708 0.723 0.708 0.708 39,408 0.7080 0.00%
2022-09-23 0 0.930 0.920 0.980 - - 0 0 - 0.708 0.700 0.746 - - 0 - 0.00%
2022-09-22 0 0.930 0.930 0.950 - - 0 0 - 0.708 0.708 0.723 - - 0 - 0.00%
2022-09-21 0 0.930 0.930 0.950 - - 0 0 - 0.708 0.708 0.723 - - 0 - 0.00%
2022-09-20 0 0.930 0.920 0.950 - - 0 0 - 0.708 0.700 0.723 - - 0 - 0.00%
2022-09-19 0 0.930 0.910 0.960 0.930 0.930 2,000 1,860 0.9300 0.708 0.693 0.731 0.708 0.708 2,627 0.7080 2.20%
2022-09-16 0 0.910 0.910 0.930 0.910 1.040 1,208,000 1,254,960 1.0389 0.693 0.693 0.708 0.693 0.792 1,586,818 0.7909 -5.21%
2022-09-15 0 0.960 0.930 0.960 0.930 0.980 74,000 69,020 0.9327 0.731 0.708 0.731 0.708 0.746 97,206 0.7100 -5.88%
2022-09-14 0 1.020 0.920 1.020 0.950 1.020 16,000 16,040 1.0025 0.776 0.700 0.776 0.723 0.776 21,017 0.7632 0.99%
2022-09-13 0 1.010 0.950 1.010 0.950 1.010 172,000 164,520 0.9565 0.769 0.723 0.769 0.723 0.769 225,938 0.7282 1.00%
2022-09-09 0 1.000 0.920 1.000 0.980 1.000 142,000 140,000 0.9859 0.761 0.700 0.761 0.746 0.761 186,530 0.7505 0.00%
2022-09-08 0 1.000 0.910 1.020 0.900 1.000 640,000 585,240 0.9144 0.761 0.693 0.776 0.685 0.761 840,698 0.6961 7.53%
2022-09-07 0 0.930 0.920 0.950 0.930 0.930 2,000 1,860 0.9300 0.708 0.700 0.723 0.708 0.708 2,627 0.7080 -5.10%
2022-09-06 0 0.980 0.910 0.990 0.920 0.980 234,000 227,340 0.9715 0.746 0.693 0.754 0.700 0.746 307,380 0.7396 6.52%
2022-09-05 0 0.920 0.910 0.920 - - 0 0 - 0.700 0.693 0.700 - - 0 - -2.13%
2022-09-02 0 0.940 0.910 0.940 0.970 1.000 548,000 547,940 0.9999 0.716 0.693 0.716 0.738 0.761 719,848 0.7612 -3.09%
2022-09-01 0 0.970 0.900 0.980 0.970 0.970 138,000 133,860 0.9700 0.738 0.685 0.746 0.738 0.738 181,276 0.7384 0.00%
2022-08-31 0 0.970 0.900 0.970 0.960 1.010 1,230,000 1,236,680 1.0054 0.738 0.685 0.738 0.731 0.769 1,615,717 0.7654 1.04%
2022-08-30 0 0.960 0.890 0.970 0.890 0.970 430,000 393,320 0.9147 0.731 0.678 0.738 0.678 0.738 564,844 0.6963 1.05%
2022-08-29 0 0.950 0.900 0.950 - - 0 0 - 0.723 0.685 0.723 - - 0 - 0.00%
2022-08-26 0 0.950 0.830 0.950 0.900 0.950 202,000 181,900 0.9005 0.723 0.632 0.723 0.685 0.723 265,345 0.6855 -1.04%
2022-08-25 0 0.960 0.830 0.960 - - 0 0 - 0.731 0.632 0.731 - - 0 - -3.03%
2022-08-24 0 0.990 0.860 0.990 0.990 0.990 2,000 1,980 0.9900 0.754 0.655 0.754 0.754 0.754 2,627 0.7537 3.13%
2022-08-23 0 0.960 0.900 0.990 - - 0 0 - 0.731 0.685 0.754 - - 0 - 0.00%
2022-08-22 0 0.960 0.900 0.960 0.970 0.970 4,000 3,880 0.9700 0.731 0.685 0.731 0.738 0.738 5,254 0.7384 -2.04%
2022-08-19 0 0.980 0.900 0.980 0.900 0.980 62,000 55,960 0.9026 0.746 0.685 0.746 0.685 0.746 81,443 0.6871 3.16%
2022-08-18 0 0.950 0.900 0.980 0.950 0.950 12,000 11,400 0.9500 0.723 0.685 0.746 0.723 0.723 15,763 0.7232 6.74%
2022-08-17 0 0.890 0.890 0.950 - - 0 0 - 0.678 0.678 0.723 - - 0 - 4.71%
2022-08-16 0 0.850 0.840 0.950 - - 0 0 - 0.647 0.639 0.723 - - 0 - 0.00%
2022-08-15 0 0.850 0.850 0.950 0.810 0.810 18,000 14,580 0.8100 0.647 0.647 0.723 0.617 0.617 23,645 0.6166 4.94%
2022-08-12 0 0.810 0.800 0.920 0.800 0.810 26,000 20,960 0.8062 0.617 0.609 0.700 0.609 0.617 34,153 0.6137 1.25%
2022-08-11 0 0.800 0.800 0.920 - - 0 0 - 0.609 0.609 0.700 - - 0 - 0.00%
2022-08-10 0 0.800 0.800 0.920 - - 0 0 - 0.609 0.609 0.700 - - 0 - 0.00%
2022-08-09 0 0.800 0.710 0.920 0.800 0.810 212,000 169,720 0.8006 0.609 0.541 0.700 0.609 0.617 278,481 0.6094 0.00%
2022-08-08 0 0.800 0.750 0.920 - - 0 0 - 0.609 0.571 0.700 - - 0 - 0.00%
2022-08-05 0 0.800 0.760 0.920 - - 0 0 - 0.609 0.579 0.700 - - 0 - 0.00%
2022-08-04 0 0.800 0.750 0.920 - - 0 0 - 0.609 0.571 0.700 - - 0 - 0.00%
2022-08-03 0 0.800 0.760 0.920 - - 0 0 - 0.609 0.579 0.700 - - 0 - 0.00%
2022-08-02 0 0.800 0.800 0.850 0.800 0.800 42,000 33,600 0.8000 0.609 0.609 0.647 0.609 0.609 55,171 0.6090 -4.76%
2022-08-01 0 0.840 0.800 0.920 0.840 0.850 100,000 84,460 0.8446 0.639 0.609 0.700 0.639 0.647 131,359 0.6430 0.00%
2022-07-29 0 0.840 0.840 0.920 - - 0 0 - 0.639 0.639 0.700 - - 0 - 0.00%
2022-07-28 0 0.840 0.840 0.900 0.840 0.850 106,000 89,540 0.8447 0.639 0.639 0.685 0.639 0.647 139,241 0.6431 -1.18%
2022-07-27 0 0.850 0.760 0.900 - - 0 0 - 0.647 0.579 0.685 - - 0 - 0.00%
2022-07-26 0 0.850 0.850 0.900 0.850 0.850 4,000 3,400 0.8500 0.647 0.647 0.685 0.647 0.647 5,254 0.6471 -2.30%
2022-07-25 0 0.870 0.850 0.870 0.850 0.900 56,000 49,240 0.8793 0.662 0.647 0.662 0.647 0.685 73,561 0.6694 -9.37%
2022-07-22 0 0.960 0.880 0.960 - - 0 0 - 0.731 0.670 0.731 - - 0 - 0.00%
2022-07-21 0 0.960 0.880 0.970 - - 0 0 - 0.731 0.670 0.738 - - 0 - 0.00%
2022-07-20 0 0.960 0.880 0.960 0.900 0.960 802,000 721,920 0.9001 0.731 0.670 0.731 0.685 0.731 1,053,500 0.6853 0.00%
2022-07-19 0 0.960 0.880 0.980 - - 0 0 - 0.731 0.670 0.746 - - 0 - 0.00%
2022-07-18 0 0.960 0.880 0.960 - - 0 0 - 0.731 0.670 0.731 - - 0 - 0.00%
2022-07-15 0 0.960 0.860 0.960 0.960 1.000 950,000 949,280 0.9992 0.731 0.655 0.731 0.731 0.761 1,247,911 0.7607 0.00%
2022-07-14 0 0.960 0.860 0.960 - - 0 0 - 0.731 0.655 0.731 - - 0 - -1.03%
2022-07-13 0 0.970 0.860 0.970 - - 0 0 - 0.738 0.655 0.738 - - 0 - 0.00%
2022-07-12 0 0.970 0.870 0.970 0.960 0.970 30,000 28,820 0.9607 0.738 0.662 0.738 0.731 0.738 39,408 0.7313 0.00%
2022-07-11 0 0.970 0.870 0.980 0.920 0.970 414,000 380,980 0.9202 0.738 0.662 0.746 0.700 0.738 543,827 0.7006 5.43%
2022-07-08 0 0.920 0.860 0.920 - - 0 0 - 0.700 0.655 0.700 - - 0 - 0.00%
2022-07-07 0 0.920 0.860 0.920 0.910 0.920 8,000 7,300 0.9125 0.700 0.655 0.700 0.693 0.700 10,509 0.6947 1.10%
2022-07-06 0 0.910 0.850 0.920 0.850 0.920 634,000 540,840 0.8531 0.693 0.647 0.700 0.647 0.700 832,817 0.6494 3.41%
2022-07-05 0 0.880 0.870 0.880 0.870 0.960 100,000 88,900 0.8890 0.670 0.662 0.670 0.662 0.731 131,359 0.6768 -5.38%
2022-07-04 0 0.930 0.870 0.990 0.870 0.930 446,000 393,060 0.8813 0.708 0.662 0.754 0.662 0.708 585,862 0.6709 5.68%
2022-06-30 0 0.880 0.880 0.930 0.880 0.880 4,000 3,520 0.8800 0.670 0.670 0.708 0.670 0.670 5,254 0.6699 -3.30%
2022-06-29 0 0.910 0.880 0.910 0.860 0.910 144,000 123,940 0.8607 0.693 0.670 0.693 0.655 0.693 189,157 0.6552 0.00%
2022-06-28 0 0.910 0.860 0.870 0.860 0.910 326,000 281,280 0.8628 0.693 0.655 0.662 0.655 0.693 428,231 0.6568 2.25%
2022-06-27 0 0.890 0.870 0.930 - - 0 0 - 0.678 0.662 0.708 - - 0 - 0.00%
2022-06-24 0 0.890 0.870 0.920 - - 0 0 - 0.678 0.662 0.700 - - 0 - 0.00%
2022-06-23 0 0.890 0.870 0.920 0.890 0.890 12,000 10,780 0.8983 0.678 0.662 0.700 0.678 0.678 15,763 0.6839 -3.26%
2022-06-22 0 0.920 0.890 0.920 - - 0 0 - 0.700 0.678 0.700 - - 0 - 0.00%
2022-06-21 0 0.920 0.890 0.910 - - 0 0 - 0.700 0.678 0.693 - - 0 - 0.00%
2022-06-20 0 0.920 0.890 0.920 - - 0 0 - 0.700 0.678 0.700 - - 0 - 0.00%
2022-06-17 0 0.920 0.890 0.920 - - 0 0 - 0.700 0.678 0.700 - - 0 - -1.08%
2022-06-16 0 0.930 0.900 0.920 0.930 0.930 28,000 26,040 0.9300 0.708 0.685 0.700 0.708 0.708 36,781 0.7080 -7.92%
2022-06-15 0 1.010 0.920 1.010 - - 0 0 - 0.769 0.700 0.769 - - 0 - 0.00%
2022-06-14 0 1.010 0.910 1.010 0.990 1.020 978,000 997,220 1.0197 0.769 0.693 0.769 0.754 0.776 1,284,692 0.7762 2.02%
2022-06-13 0 0.990 0.900 0.990 - - 0 0 - 0.754 0.685 0.754 - - 0 - 0.00%
2022-06-10 0 0.990 0.890 0.990 0.960 0.990 122,000 117,580 0.9638 0.754 0.678 0.754 0.731 0.754 160,258 0.7337 2.06%
2022-06-09 0 0.970 0.890 0.970 0.880 0.970 284,000 251,340 0.8850 0.738 0.678 0.738 0.670 0.738 373,060 0.6737 0.00%
2022-06-08 0 0.970 0.890 0.970 0.900 0.970 6,000 5,660 0.9433 0.738 0.678 0.738 0.685 0.738 7,882 0.7181 0.00%
2022-06-07 0 0.970 0.870 0.970 0.870 0.970 366,000 319,920 0.8741 0.738 0.662 0.738 0.662 0.738 480,774 0.6654 5.43%
2022-06-06 0 0.920 0.920 0.970 0.920 0.920 18,000 16,560 0.9200 0.700 0.700 0.738 0.700 0.700 23,645 0.7004 3.37%
2022-06-02 0 0.890 0.870 0.900 - - 0 0 - 0.678 0.662 0.685 - - 0 - 0.00%
2022-06-01 0 0.890 0.860 0.900 - - 0 0 - 0.678 0.655 0.685 - - 0 - 0.00%
2022-05-31 0 0.890 0.860 0.930 - - 0 0 - 0.678 0.655 0.708 - - 0 - 0.00%
2022-05-30 0 0.890 0.850 0.900 0.900 0.900 160,000 144,000 0.9000 0.678 0.647 0.685 0.685 0.685 210,175 0.6851 1.14%
2022-05-27 0 0.880 0.880 0.930 0.880 0.880 2,000 1,760 0.8800 0.670 0.670 0.708 0.670 0.670 2,627 0.6699 0.00%
2022-05-26 0 0.880 0.860 0.880 0.870 0.930 60,000 52,980 0.8830 0.670 0.655 0.670 0.662 0.708 78,815 0.6722 -11.11%
2022-05-25 0 0.990 0.890 0.990 0.990 0.990 406,000 401,940 0.9900 0.754 0.678 0.754 0.754 0.754 533,318 0.7537 0.00%
2022-05-24 0 0.990 0.880 0.990 0.940 0.990 584,000 563,200 0.9644 0.754 0.670 0.754 0.716 0.754 767,137 0.7342 4.21%
2022-05-23 0 0.950 0.870 0.970 - - 0 0 - 0.723 0.662 0.738 - - 0 - -3.06%
2022-05-20 0 0.980 0.840 0.980 0.860 0.980 162,000 143,560 0.8862 0.746 0.639 0.746 0.655 0.746 212,802 0.6746 8.89%
2022-05-19 0 0.900 0.840 0.900 - - 0 0 - 0.685 0.639 0.685 - - 0 - -3.23%
2022-05-18 0 0.930 0.890 0.930 - - 0 0 - 0.708 0.678 0.708 - - 0 - -5.10%
2022-05-17 0 0.980 0.910 0.980 - - 0 0 - 0.746 0.693 0.746 - - 0 - 0.00%
2022-05-16 0 0.980 0.890 0.980 - - 0 0 - 0.746 0.678 0.746 - - 0 - 0.00%
2022-05-13 0 0.980 0.920 0.980 - - 0 0 - 0.746 0.700 0.746 - - 0 - 0.00%
2022-05-12 0 0.980 0.910 0.980 - - 0 0 - 0.746 0.693 0.746 - - 0 - -1.01%
2022-05-11 0 0.990 0.920 0.990 - - 0 0 - 0.754 0.700 0.754 - - 0 - 0.00%
2022-05-10 0 0.990 0.910 1.000 0.890 0.990 388,000 382,340 0.9854 0.754 0.693 0.761 0.678 0.754 509,673 0.7502 1.02%
2022-05-06 0 0.980 0.890 0.980 - - 0 0 - 0.746 0.678 0.746 - - 0 - 0.00%
2022-05-05 0 0.980 0.890 0.980 0.900 0.980 200,000 186,460 0.9323 0.746 0.678 0.746 0.685 0.746 262,718 0.7097 2.08%
2022-05-04 0 0.960 0.870 0.970 - - 0 0 - 0.731 0.662 0.738 - - 0 - 0.00%
2022-05-03 0 0.960 0.870 0.980 - - 0 0 - 0.731 0.662 0.746 - - 0 - 0.00%
2022-04-29 0 0.960 0.880 0.960 - - 0 0 - 0.731 0.670 0.731 - - 0 - 0.00%
2022-04-28 0 0.960 0.880 0.970 0.920 0.960 500,000 471,640 0.9433 0.731 0.670 0.738 0.700 0.731 656,795 0.7181 3.23%
2022-04-27 0 0.930 0.840 0.920 0.930 0.930 2,000 1,860 0.9300 0.708 0.639 0.700 0.708 0.708 2,627 0.7080 0.00%
2022-04-26 0 0.930 0.810 0.890 0.850 0.930 224,000 190,780 0.8517 0.708 0.617 0.678 0.647 0.708 294,244 0.6484 -1.06%
2022-04-25 0 0.940 0.860 0.940 - - 0 0 - 0.716 0.655 0.716 - - 0 - 0.00%
2022-04-22 0 0.940 0.790 0.950 0.800 0.940 232,000 209,400 0.9026 0.716 0.601 0.723 0.609 0.716 304,753 0.6871 4.44%
2022-04-21 0 0.900 0.790 0.900 - - 0 0 - 0.685 0.601 0.685 - - 0 - 0.00%
2022-04-20 0 0.900 0.770 0.950 - - 0 0 - 0.685 0.586 0.723 - - 0 - 0.00%
2022-04-19 0 0.900 0.770 0.940 - - 0 0 - 0.685 0.586 0.716 - - 0 - 0.00%
2022-04-14 0 0.900 0.750 0.940 - - 0 0 - 0.685 0.571 0.716 - - 0 - 0.00%
2022-04-13 0 0.900 0.750 0.920 - - 0 0 - 0.685 0.571 0.700 - - 0 - 0.00%
2022-04-12 0 0.900 0.750 0.900 0.840 0.900 10,000 8,580 0.8580 0.685 0.571 0.685 0.639 0.685 13,136 0.6532 20.00%
2022-04-11 0 0.750 0.750 0.850 0.740 0.820 68,000 54,200 0.7971 0.571 0.571 0.647 0.563 0.624 89,324 0.6068 -16.67%
2022-04-08 0 0.900 0.820 0.910 - - 0 0 - 0.685 0.624 0.693 - - 0 - 0.00%
2022-04-07 0 0.900 0.850 0.920 - - 0 0 - 0.685 0.647 0.700 - - 0 - 0.00%
2022-04-06 0 0.900 0.820 0.900 - - 0 0 - 0.685 0.624 0.685 - - 0 - -2.17%
2022-04-04 0 0.920 0.820 0.920 - - 0 0 - 0.700 0.624 0.700 - - 0 - 0.00%
2022-04-01 0 0.920 0.820 0.950 - - 0 0 - 0.700 0.624 0.723 - - 0 - 0.00%
2022-03-31 0 0.920 0.820 0.920 - - 0 0 - 0.700 0.624 0.700 - - 0 - 0.00%
2022-03-30 0 0.920 0.810 0.920 - - 0 0 - 0.700 0.617 0.700 - - 0 - -3.16%
2022-03-29 0 0.950 0.770 0.960 - - 0 0 - 0.723 0.586 0.731 - - 0 - 0.00%
2022-03-28 0 0.950 0.770 0.960 - - 0 0 - 0.723 0.586 0.731 - - 0 - 0.00%
2022-03-25 0 0.950 - 0.960 - - 0 0 - 0.723 - 0.731 - - 0 - 0.00%
2022-03-24 0 0.950 0.760 0.960 - - 0 0 - 0.723 0.579 0.731 - - 0 - 0.00%
2022-03-23 0 0.950 - 0.950 - - 0 0 - 0.723 - 0.723 - - 0 - 0.00%
2022-03-22 0 0.950 0.720 0.950 - - 0 0 - 0.723 0.548 0.723 - - 0 - 0.00%
2022-03-21 0 0.950 0.730 0.950 - - 0 0 - 0.723 0.556 0.723 - - 0 - 0.00%
2022-03-18 0 0.950 0.720 0.950 0.920 0.950 30,000 27,960 0.9320 0.723 0.548 0.723 0.700 0.723 39,408 0.7095 3.26%
2022-03-17 0 0.920 - 0.920 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2022-03-16 0 0.920 0.800 0.920 0.790 0.950 832,000 667,220 0.8019 0.700 0.609 0.700 0.601 0.723 1,092,908 0.6105 13.58%
2022-03-15 0 0.810 - 0.810 0.810 0.810 28,000 22,680 0.8100 0.617 - 0.617 0.617 0.617 36,781 0.6166 -13.83%
2022-03-14 0 0.940 0.810 0.940 - - 0 0 - 0.716 0.617 0.716 - - 0 - 0.00%
2022-03-11 0 0.940 0.810 0.940 - - 0 0 - 0.716 0.617 0.716 - - 0 - 0.00%
2022-03-10 0 0.940 0.810 0.940 - - 0 0 - 0.716 0.617 0.716 - - 0 - -1.05%
2022-03-09 0 0.950 0.840 0.950 0.950 0.950 4,000 3,800 0.9500 0.723 0.639 0.723 0.723 0.723 5,254 0.7232 3.26%
2022-03-08 0 0.920 0.820 0.920 0.860 0.980 16,000 14,240 0.8900 0.700 0.624 0.700 0.655 0.746 21,017 0.6775 13.58%
2022-03-07 0 0.810 0.810 0.860 - - 0 0 - 0.617 0.617 0.655 - - 0 - 0.00%
2022-03-04 0 0.810 0.810 0.890 - - 0 0 - 0.617 0.617 0.678 - - 0 - 0.00%
2022-03-03 0 0.810 0.810 0.880 - - 0 0 - 0.617 0.617 0.670 - - 0 - 0.00%
2022-03-02 0 0.810 0.810 0.990 0.810 0.810 2,000 1,620 0.8100 0.617 0.617 0.754 0.617 0.617 2,627 0.6166 0.00%
2022-03-01 0 0.810 0.810 0.900 - - 0 0 - 0.617 0.617 0.685 - - 0 - 0.00%
2022-02-28 0 0.810 0.810 0.900 0.810 0.830 46,000 37,340 0.8117 0.617 0.617 0.685 0.617 0.632 60,425 0.6180 -8.99%
2022-02-25 0 0.890 0.820 0.940 - - 0 0 - 0.678 0.624 0.716 - - 0 - 0.00%
2022-02-24 0 0.890 0.820 0.890 0.810 0.890 24,000 19,760 0.8233 0.678 0.624 0.678 0.617 0.678 31,526 0.6268 0.00%
2022-02-23 0 0.890 0.820 1.010 - - 0 0 - 0.678 0.624 0.769 - - 0 - 0.00%
2022-02-22 0 0.890 0.820 0.950 - - 0 0 - 0.678 0.624 0.723 - - 0 - 0.00%
2022-02-21 0 0.890 0.850 0.950 0.890 0.890 16,000 14,240 0.8900 0.678 0.647 0.723 0.678 0.678 21,017 0.6775 0.00%
2022-02-18 0 0.890 0.890 1.030 - - 0 0 - 0.678 0.678 0.784 - - 0 - 0.00%
2022-02-17 0 0.890 0.830 1.030 - - 0 0 - 0.678 0.632 0.784 - - 0 - 0.00%
2022-02-16 0 0.890 0.890 1.030 - - 0 0 - 0.678 0.678 0.784 - - 0 - 0.00%
2022-02-15 0 0.890 0.890 1.030 0.850 0.890 42,000 36,600 0.8714 0.678 0.678 0.784 0.647 0.678 55,171 0.6634 -14.42%
2022-02-14 0 1.040 0.820 1.040 1.050 1.050 2,000 2,100 1.0500 0.792 0.624 0.792 0.799 0.799 2,627 0.7993 0.00%
2022-02-11 0 1.040 0.850 1.040 0.890 1.060 84,000 84,700 1.0083 0.792 0.647 0.792 0.678 0.807 110,342 0.7676 22.35%
2022-02-10 0 0.850 0.820 0.990 0.800 0.850 6,000 4,900 0.8167 0.647 0.624 0.754 0.609 0.647 7,882 0.6217 0.00%
2022-02-09 0 0.850 0.800 0.990 0.880 0.880 2,000 1,760 0.8800 0.647 0.609 0.754 0.670 0.670 2,627 0.6699 3.66%
2022-02-08 0 0.820 0.800 0.880 0.820 0.890 100,000 85,200 0.8520 0.624 0.609 0.670 0.624 0.678 131,359 0.6486 -17.17%
2022-02-07 0 0.990 0.860 0.990 - - 0 0 - 0.754 0.655 0.754 - - 0 - 0.00%
2022-02-04 0 0.990 0.820 0.990 - - 0 0 - 0.754 0.624 0.754 - - 0 - 0.00%
2022-01-31 0 0.990 0.800 1.000 - - 0 0 - 0.754 0.609 0.761 - - 0 - 0.00%
2022-01-28 0 0.990 0.850 1.000 - - 0 0 - 0.754 0.647 0.761 - - 0 - 0.00%
2022-01-27 0 0.990 0.870 1.060 - - 0 0 - 0.754 0.662 0.807 - - 0 - 0.00%
2022-01-26 0 0.990 0.870 0.990 - - 0 0 - 0.754 0.662 0.754 - - 0 - -1.00%
2022-01-25 0 1.000 0.870 1.050 - - 0 0 - 0.761 0.662 0.799 - - 0 - 0.00%
2022-01-24 0 1.000 0.870 1.050 - - 0 0 - 0.761 0.662 0.799 - - 0 - 0.00%
2022-01-21 0 1.000 0.870 1.040 1.000 1.040 10,000 10,080 1.0080 0.761 0.662 0.792 0.761 0.792 13,136 0.7674 -2.91%
2022-01-20 0 1.030 0.860 1.030 1.000 1.040 50,000 50,720 1.0144 0.784 0.655 0.784 0.761 0.792 65,680 0.7722 3.00%
2022-01-19 0 1.000 0.860 1.000 1.000 1.000 46,000 46,000 1.0000 0.761 0.655 0.761 0.761 0.761 60,425 0.7613 0.00%
2022-01-18 0 1.000 0.860 1.050 1.000 1.050 42,000 42,100 1.0024 0.761 0.655 0.799 0.761 0.799 55,171 0.7631 0.00%
2022-01-17 0 1.000 0.860 1.010 1.000 1.000 40,000 40,000 1.0000 0.761 0.655 0.769 0.761 0.761 52,544 0.7613 0.00%
2022-01-14 0 1.000 0.860 1.000 - - 0 0 - 0.761 0.655 0.761 - - 0 - 0.00%
2022-01-13 0 1.000 - 1.010 1.000 1.000 78,000 78,000 1.0000 0.761 - 0.769 0.761 0.761 102,460 0.7613 -0.99%
2022-01-12 0 1.010 - 1.010 1.000 1.010 54,000 54,100 1.0019 0.769 - 0.769 0.761 0.769 70,934 0.7627 1.00%
2022-01-11 0 1.000 0.870 1.020 1.000 1.000 30,000 30,000 1.0000 0.761 0.662 0.776 0.761 0.761 39,408 0.7613 0.00%
2022-01-10 0 1.000 0.830 1.000 1.000 1.020 86,000 86,920 1.0107 0.761 0.632 0.761 0.761 0.776 112,969 0.7694 7.53%
2022-01-07 0 0.930 0.930 0.960 0.930 0.930 36,000 33,480 0.9300 0.708 0.708 0.731 0.708 0.708 47,289 0.7080 0.00%
2022-01-06 0 0.930 - 0.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
2022-01-05 0 0.930 - 0.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
2022-01-04 0 0.930 - 0.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
2022-01-03 0 0.930 - 0.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
2021-12-31 0 0.930 - 1.020 - - 0 0 - 0.708 - 0.776 - - 0 - 0.00%
2021-12-30 0 0.930 0.930 1.100 0.810 0.930 436,000 354,900 0.8140 0.708 0.708 0.837 0.617 0.708 572,726 0.6197 0.00%
2021-12-29 0 0.930 - 0.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
2021-12-28 0 0.930 - 0.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
2021-12-24 0 0.930 0.700 0.930 - - 0 0 - 0.708 0.533 0.708 - - 0 - 0.00%
2021-12-23 0 0.930 - 0.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
2021-12-22 0 0.930 - 0.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
2021-12-21 0 0.930 - 1.020 - - 0 0 - 0.708 - 0.776 - - 0 - 0.00%
2021-12-20 0 0.930 0.930 0.950 0.910 0.930 64,000 59,060 0.9228 0.708 0.708 0.723 0.693 0.708 84,070 0.7025 3.33%
2021-12-17 0 0.900 - 1.020 - - 0 0 - 0.685 - 0.776 - - 0 - 0.00%
2021-12-16 0 0.900 0.780 1.020 - - 0 0 - 0.685 0.594 0.776 - - 0 - 0.00%
2021-12-15 0 0.900 0.800 1.000 - - 0 0 - 0.685 0.609 0.761 - - 0 - 0.00%
2021-12-14 0 0.900 0.760 1.020 0.900 0.900 4,000 3,600 0.9000 0.685 0.579 0.776 0.685 0.685 5,254 0.6851 0.00%
2021-12-13 0 0.900 0.750 1.080 0.870 0.900 72,000 63,740 0.8853 0.685 0.571 0.822 0.662 0.685 94,579 0.6739 3.45%
2021-12-10 0 0.870 0.800 0.870 - - 0 0 - 0.662 0.609 0.662 - - 0 - 0.00%
2021-12-09 0 0.870 0.800 0.900 - - 20,000 16,400 0.8200 0.662 0.609 0.685 - - 26,272 0.6242 0.00%
2021-12-08 0 0.870 0.820 0.900 - - 0 0 - 0.662 0.624 0.685 - - 0 - 0.00%
2021-12-07 0 0.870 0.870 0.900 0.870 0.870 26,000 22,620 0.8700 0.662 0.662 0.685 0.662 0.662 34,153 0.6623 0.00%
2021-12-06 0 0.870 0.810 0.900 0.870 0.870 20,000 17,400 0.8700 0.662 0.617 0.685 0.662 0.662 26,272 0.6623 0.00%
2021-12-03 0 0.870 0.860 0.870 - - 2,000 1,740 0.8700 0.662 0.655 0.662 - - 2,627 0.6623 0.00%
2021-12-02 0 0.870 0.850 1.000 - - 0 0 - 0.662 0.647 0.761 - - 0 - 0.00%
2021-12-01 0 0.870 0.800 1.050 - - 0 0 - 0.662 0.609 0.799 - - 0 - 0.00%
2021-11-30 0 0.870 0.820 - 0.870 0.870 12,000 10,440 0.8700 0.662 0.624 - 0.662 0.662 15,763 0.6623 0.00%
2021-11-29 0 0.870 0.870 1.020 0.850 0.850 2,000 1,700 0.8500 0.662 0.662 0.776 0.647 0.647 2,627 0.6471 1.16%
2021-11-26 0 0.860 0.840 - - - 0 0 - 0.655 0.639 - - - 0 - 0.00%
2021-11-25 0 0.860 0.810 1.020 - - 0 0 - 0.655 0.617 0.776 - - 0 - 0.00%
2021-11-24 0 0.860 0.830 0.860 0.860 0.860 16,000 13,760 0.8600 0.655 0.632 0.655 0.655 0.655 21,017 0.6547 0.00%
2021-11-23 0 0.860 0.830 0.890 - - 0 0 - 0.655 0.632 0.678 - - 0 - 0.00%
2021-11-22 0 0.860 0.850 0.860 0.790 0.860 120,000 101,100 0.8425 0.655 0.647 0.655 0.601 0.655 157,631 0.6414 19.44%
2021-11-19 0 0.720 0.720 0.790 0.670 0.670 20,000 13,400 0.6700 0.548 0.548 0.601 0.510 0.510 26,272 0.5101 -1.37%
2021-11-18 0 0.730 0.700 0.790 0.730 0.730 6,000 4,380 0.7300 0.556 0.533 0.601 0.556 0.556 7,882 0.5557 -2.67%
2021-11-17 0 0.750 0.660 0.790 - - 0 0 - 0.571 0.502 0.601 - - 0 - 0.00%
2021-11-16 0 0.750 0.720 0.790 0.720 0.750 14,000 10,440 0.7457 0.571 0.548 0.601 0.548 0.571 18,390 0.5677 4.17%
2021-11-15 0 0.720 0.670 0.750 0.700 0.790 90,000 64,520 0.7169 0.548 0.510 0.571 0.533 0.601 118,223 0.5457 -10.00%
2021-11-12 0 0.800 0.790 0.810 0.800 0.800 4,000 3,200 0.8000 0.609 0.601 0.617 0.609 0.609 5,254 0.6090 0.00%
2021-11-11 0 0.800 0.790 0.880 - - 0 0 - 0.609 0.601 0.670 - - 0 - 0.00%
2021-11-10 0 0.800 0.790 0.880 - - 0 0 - 0.609 0.601 0.670 - - 0 - 0.00%
2021-11-09 0 0.800 0.790 0.880 - - 0 0 - 0.609 0.601 0.670 - - 0 - 0.00%
2021-11-08 0 0.800 0.790 0.880 0.800 0.800 4,000 3,200 0.8000 0.609 0.601 0.670 0.609 0.609 5,254 0.6090 -2.44%
2021-11-05 0 0.820 0.800 0.880 - - 0 0 - 0.624 0.609 0.670 - - 0 - 0.00%
2021-11-04 0 0.820 0.750 0.880 - - 0 0 - 0.624 0.571 0.670 - - 0 - 0.00%
2021-11-03 0 0.820 0.750 0.880 - - 0 0 - 0.624 0.571 0.670 - - 0 - 0.00%
2021-11-02 0 0.820 0.750 0.880 - - 0 0 - 0.624 0.571 0.670 - - 0 - 0.00%
2021-11-01 0 0.820 0.750 0.890 - - 0 0 - 0.624 0.571 0.678 - - 0 - 0.00%
2021-10-29 0 0.820 0.780 0.870 - - 0 0 - 0.624 0.594 0.662 - - 0 - 0.00%
2021-10-28 0 0.820 0.820 0.880 - - 0 0 - 0.624 0.624 0.670 - - 0 - 2.50%
2021-10-27 0 0.800 0.800 0.880 - - 0 0 - 0.609 0.609 0.670 - - 0 - 0.00%
2021-10-26 0 0.800 0.800 0.950 0.800 0.830 224,000 179,260 0.8003 0.609 0.609 0.723 0.609 0.632 294,244 0.6092 -9.09%
2021-10-25 0 0.880 0.880 0.890 - - 0 0 - 0.670 0.670 0.678 - - 0 - 0.00%
2021-10-22 0 0.880 0.880 0.950 - - 0 0 - 0.670 0.670 0.723 - - 0 - 2.33%
2021-10-21 0 0.860 0.860 0.950 - - 0 0 - 0.655 0.655 0.723 - - 0 - 0.00%
2021-10-20 0 0.860 0.860 0.930 0.850 1.030 102,000 88,400 0.8667 0.655 0.655 0.708 0.647 0.784 133,986 0.6598 -10.42%
2021-10-19 0 0.960 0.890 0.960 0.960 0.980 156,000 151,780 0.9729 0.731 0.678 0.731 0.731 0.746 204,920 0.7407 5.49%
2021-10-18 0 0.910 0.910 0.960 - - 0 0 - 0.693 0.693 0.731 - - 0 - 4.60%
2021-10-15 0 0.870 0.870 0.960 - - 0 0 - 0.662 0.662 0.731 - - 0 - 1.16%
2021-10-12 0 0.860 0.820 0.960 - - 0 0 - 0.655 0.624 0.731 - - 0 - 0.00%
2021-10-11 0 0.860 0.820 0.960 - - 0 0 - 0.655 0.624 0.731 - - 0 - 0.00%
2021-10-08 0 0.860 0.740 0.960 - - 0 0 - 0.655 0.563 0.731 - - 0 - 0.00%
2021-10-07 0 0.860 0.820 0.960 - - 0 0 - 0.655 0.624 0.731 - - 0 - 0.00%
2021-10-06 0 0.860 0.820 0.960 - - 0 0 - 0.655 0.624 0.731 - - 0 - 0.00%
2021-10-05 0 0.860 - 0.960 - - 0 0 - 0.655 - 0.731 - - 0 - 0.00%
2021-10-04 0 0.860 - 0.960 - - 0 0 - 0.655 - 0.731 - - 0 - 0.00%
2021-09-30 0 0.860 0.860 0.960 0.850 0.850 130,000 110,500 0.8500 0.655 0.655 0.731 0.647 0.647 170,767 0.6471 -1.15%
2021-09-29 0 0.870 0.860 0.940 0.850 0.870 104,000 89,440 0.8600 0.662 0.655 0.716 0.647 0.662 136,613 0.6547 -9.37%
2021-09-28 0 0.960 - 0.960 - - 0 0 - 0.731 - 0.731 - - 0 - 0.00%
2021-09-27 0 0.960 0.960 0.970 0.960 0.960 10,000 9,600 0.9600 0.731 0.731 0.738 0.731 0.731 13,136 0.7308 -1.03%
2021-09-24 0 0.970 0.970 0.980 0.970 0.970 266,000 258,020 0.9700 0.738 0.738 0.746 0.738 0.738 349,415 0.7384 0.00%
2021-09-23 0 0.970 0.800 0.970 - - 0 0 - 0.738 0.609 0.738 - - 0 - 0.00%
2021-09-21 0 0.970 - 0.970 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
2021-09-20 0 0.970 - 0.980 - - 0 0 - 0.738 - 0.746 - - 0 - 0.00%
2021-09-17 0 0.970 0.970 1.000 0.970 0.970 6,000 5,820 0.9700 0.738 0.738 0.761 0.738 0.738 7,882 0.7384 0.00%
2021-09-16 0 0.970 0.970 1.000 0.970 0.970 2,000 1,940 0.9700 0.738 0.738 0.761 0.738 0.738 2,627 0.7384 -1.02%
2021-09-15 0 0.980 0.970 1.010 - - 0 0 - 0.746 0.738 0.769 - - 0 - 0.00%
2021-09-14 0 0.980 0.980 1.020 0.980 1.110 1,454,000 1,487,880 1.0233 0.746 0.746 0.776 0.746 0.845 1,909,961 0.7790 -3.92%
2021-09-13 0 1.020 1.010 1.100 1.010 1.020 8,000 8,120 1.0150 0.776 0.769 0.837 0.769 0.776 10,509 0.7727 0.99%
2021-09-10 0 1.010 1.000 1.090 0.990 1.180 146,000 157,020 1.0755 0.769 0.761 0.830 0.754 0.898 191,784 0.8187 3.06%
2021-09-09 0 0.980 - 0.990 - - 0 0 - 0.746 - 0.754 - - 0 - 0.00%
2021-09-08 0 0.980 0.860 0.990 0.980 0.990 6,000 5,920 0.9867 0.746 0.655 0.754 0.746 0.754 7,882 0.7511 0.00%
2021-09-07 0 0.980 0.880 0.980 - - 0 0 - 0.746 0.670 0.746 - - 0 - 0.00%
2021-09-06 0 0.980 0.860 1.000 - - 0 0 - 0.746 0.655 0.761 - - 0 - 0.00%
2021-09-03 0 0.980 0.970 1.000 - - 138,000 135,240 0.9800 0.746 0.738 0.761 - - 181,276 0.7460 0.00%
2021-09-02 0 0.980 0.980 1.010 0.980 0.990 160,000 156,820 0.9801 0.746 0.746 0.769 0.746 0.754 210,175 0.7461 -2.00%
2021-09-01 0 1.000 1.000 1.020 - - 0 0 - 0.761 0.761 0.776 - - 0 - 2.04%
2021-08-31 0 0.980 0.970 1.010 - - 0 0 - 0.746 0.738 0.769 - - 0 - 0.00%
2021-08-30 0 0.980 0.980 1.020 0.970 1.020 368,000 360,740 0.9803 0.746 0.746 0.776 0.738 0.776 483,401 0.7463 0.00%
2021-08-27 0 0.980 - 1.020 - - 0 0 - 0.746 - 0.776 - - 0 - 0.00%
2021-08-26 0 0.980 0.980 1.010 0.980 0.980 22,000 21,560 0.9800 0.746 0.746 0.769 0.746 0.746 28,899 0.7460 0.00%
2021-08-25 0 0.980 0.970 1.020 - - 0 0 - 0.746 0.738 0.776 - - 0 - 0.00%
2021-08-24 0 0.980 0.980 1.020 0.980 0.990 102,000 100,160 0.9820 0.746 0.746 0.776 0.746 0.754 133,986 0.7475 -1.01%
2021-08-23 0 0.990 0.990 1.010 0.990 1.020 72,000 71,940 0.9992 0.754 0.754 0.769 0.754 0.776 94,579 0.7606 0.00%
2021-08-20 0 0.990 0.980 1.010 0.990 1.010 240,000 239,320 0.9972 0.754 0.746 0.769 0.754 0.769 315,262 0.7591 -2.94%
2021-08-19 0 1.020 0.980 1.020 1.020 1.020 20,000 20,400 1.0200 0.776 0.746 0.776 0.776 0.776 26,272 0.7765 0.00%
2021-08-18 0 1.020 0.980 1.020 0.970 1.020 366,000 360,260 0.9843 0.776 0.746 0.776 0.738 0.776 480,774 0.7493 5.15%
2021-08-17 0 0.970 - 1.000 0.970 1.000 424,000 416,500 0.9823 0.738 - 0.761 0.738 0.761 556,963 0.7478 -1.02%
2021-08-16 0 0.980 0.980 1.010 - - 0 0 - 0.746 0.746 0.769 - - 0 - 0.00%
2021-08-13 0 0.980 0.980 1.000 0.980 1.010 310,000 308,580 0.9954 0.746 0.746 0.761 0.746 0.769 407,213 0.7578 -1.01%
2021-08-12 0 0.990 0.980 0.990 0.980 0.990 140,000 138,200 0.9871 0.754 0.746 0.754 0.746 0.754 183,903 0.7515 1.02%
2021-08-11 0 0.980 0.980 1.010 0.980 0.980 202,000 197,960 0.9800 0.746 0.746 0.769 0.746 0.746 265,345 0.7460 0.00%
2021-08-10 0 0.980 0.960 1.000 0.980 1.020 962,000 957,260 0.9951 0.746 0.731 0.761 0.746 0.776 1,263,674 0.7575 -1.01%
2021-08-09 0 0.990 0.780 0.990 0.930 1.000 46,000 45,500 0.9891 0.754 0.594 0.754 0.708 0.761 60,425 0.7530 16.47%
2021-08-06 0 0.850 0.800 0.890 - - 0 0 - 0.647 0.609 0.678 - - 0 - 0.00%
2021-08-05 0 0.850 0.800 0.900 - - 0 0 - 0.647 0.609 0.685 - - 0 - 0.00%
2021-08-04 0 0.850 0.800 0.900 - - 0 0 - 0.647 0.609 0.685 - - 0 - 0.00%
2021-08-03 0 0.850 0.800 0.900 - - 0 0 - 0.647 0.609 0.685 - - 0 - 0.00%
2021-08-02 0 0.850 0.800 0.920 - - 2,000 1,760 0.8800 0.647 0.609 0.700 - - 2,627 0.6699 0.00%
2021-07-30 0 0.850 0.850 0.920 - - 0 0 - 0.647 0.647 0.700 - - 0 - 0.00%
2021-07-29 0 0.850 0.800 0.920 - - 0 0 - 0.647 0.609 0.700 - - 0 - 0.00%
2021-07-28 0 0.850 0.770 0.910 - - 0 0 - 0.647 0.586 0.693 - - 0 - 0.00%
2021-07-27 0 0.850 0.770 0.860 0.850 0.850 2,000 1,700 0.8500 0.647 0.586 0.655 0.647 0.647 2,627 0.6471 1.19%
2021-07-26 0 0.840 - 0.900 - - 0 0 - 0.639 - 0.685 - - 0 - 0.00%
2021-07-23 0 0.840 0.700 0.900 - - 0 0 - 0.639 0.533 0.685 - - 0 - 0.00%
2021-07-22 0 0.840 0.770 0.900 - - 0 0 - 0.639 0.586 0.685 - - 0 - 0.00%
2021-07-21 0 0.840 0.770 0.900 - - 0 0 - 0.639 0.586 0.685 - - 0 - 0.00%
2021-07-20 0 0.840 0.840 0.900 0.840 0.840 16,000 13,440 0.8400 0.639 0.639 0.685 0.639 0.639 21,017 0.6395 2.44%
2021-07-19 0 0.820 0.800 0.820 0.820 0.850 6,000 5,040 0.8400 0.624 0.609 0.624 0.624 0.647 7,882 0.6395 -12.77%
2021-07-16 0 0.940 0.840 0.940 - - 0 0 - 0.716 0.639 0.716 - - 0 - 0.00%
2021-07-15 0 0.940 0.840 0.940 0.900 0.970 80,000 73,200 0.9150 0.716 0.639 0.716 0.685 0.738 105,087 0.6966 4.44%
2021-07-14 0 0.900 0.840 0.910 - - 0 0 - 0.685 0.639 0.693 - - 0 - 0.00%
2021-07-13 0 0.900 0.840 0.900 0.900 0.910 114,000 102,740 0.9012 0.685 0.639 0.685 0.685 0.693 149,749 0.6861 -1.10%
2021-07-12 0 0.910 0.880 0.920 - - 0 0 - 0.693 0.670 0.700 - - 0 - 0.00%
2021-07-09 0 0.910 0.840 0.920 0.910 0.910 4,000 3,640 0.9100 0.693 0.639 0.700 0.693 0.693 5,254 0.6928 0.00%
2021-07-08 0 0.910 0.840 0.910 0.920 0.920 30,000 27,600 0.9200 0.693 0.639 0.693 0.700 0.700 39,408 0.7004 -1.09%
2021-07-07 0 0.920 0.820 0.920 0.920 0.920 110,000 101,200 0.9200 0.700 0.624 0.700 0.700 0.700 144,495 0.7004 0.00%
2021-07-06 0 0.920 0.820 0.930 0.920 0.920 10,000 9,200 0.9200 0.700 0.624 0.708 0.700 0.700 13,136 0.7004 0.00%
2021-07-05 0 0.920 0.820 0.920 0.920 0.920 350,000 322,000 0.9200 0.700 0.624 0.700 0.700 0.700 459,757 0.7004 0.00%
2021-07-02 0 0.920 0.840 0.930 - - 0 0 - 0.700 0.639 0.708 - - 0 - 0.00%
2021-06-30 0 0.920 0.860 0.920 - - 0 0 - 0.700 0.655 0.700 - - 0 - -1.08%
2021-06-29 0 0.930 0.910 0.930 0.890 0.930 104,000 93,660 0.9006 0.708 0.693 0.708 0.678 0.708 136,613 0.6856 4.49%
2021-06-28 0 0.890 0.890 0.920 - - 2,000 1,820 0.9100 0.678 0.678 0.700 - - 2,627 0.6928 0.00%
2021-06-25 0 0.890 0.830 0.900 0.890 0.890 20,000 17,800 0.8900 0.678 0.632 0.685 0.678 0.678 26,272 0.6775 -1.11%
2021-06-24 0 0.900 0.900 0.910 0.900 0.900 26,000 23,400 0.9000 0.685 0.685 0.693 0.685 0.685 34,153 0.6851 0.00%
2021-06-23 0 0.900 0.830 0.900 0.900 0.900 2,000 1,800 0.9000 0.685 0.632 0.685 0.685 0.685 2,627 0.6851 1.12%
2021-06-22 0 0.890 0.830 0.900 - - 0 0 - 0.678 0.632 0.685 - - 0 - 0.00%
2021-06-21 0 0.890 0.830 0.890 - - 0 0 - 0.678 0.632 0.678 - - 0 - 0.00%
2021-06-18 0 0.890 0.830 0.890 - - 0 0 - 0.678 0.632 0.678 - - 0 - -1.11%
2021-06-17 0 0.900 0.830 0.900 0.900 0.900 8,000 7,200 0.9000 0.685 0.632 0.685 0.685 0.685 10,509 0.6851 0.00%
2021-06-16 0 0.900 0.830 0.900 0.900 0.900 10,000 9,000 0.9000 0.685 0.632 0.685 0.685 0.685 13,136 0.6851 0.00%
2021-06-15 0 0.900 0.880 0.900 0.900 0.900 22,000 19,800 0.9000 0.685 0.670 0.685 0.685 0.685 28,899 0.6851 0.00%
2021-06-11 0 0.900 0.890 0.900 0.900 0.900 10,000 9,000 0.9000 0.685 0.678 0.685 0.685 0.685 13,136 0.6851 1.12%
2021-06-10 0 0.890 0.880 0.890 0.890 0.890 94,000 83,700 0.8904 0.678 0.670 0.678 0.678 0.678 123,478 0.6779 2.30%
2021-06-09 0 0.870 0.830 0.900 - - 0 0 - 0.662 0.632 0.685 - - 0 - 0.00%
2021-06-08 0 0.870 0.860 0.900 - - 0 0 - 0.662 0.655 0.685 - - 0 - 0.00%
2021-06-07 0 0.870 0.870 0.890 0.870 0.870 6,000 5,220 0.8700 0.662 0.662 0.678 0.662 0.662 7,882 0.6623 0.00%
2021-06-04 0 0.870 0.860 0.880 - - 10,000 8,700 0.8700 0.662 0.655 0.670 - - 13,136 0.6623 0.00%
2021-06-03 0 0.870 0.870 0.880 - - 0 0 - 0.662 0.662 0.670 - - 0 - 0.00%
2021-06-02 0 0.870 0.820 0.870 - - 0 0 - 0.662 0.624 0.662 - - 0 - -1.14%
2021-06-01 0 0.880 0.870 0.880 - - 0 0 - 0.670 0.662 0.670 - - 0 - 0.00%
2021-05-31 0 0.880 0.820 0.900 - - 0 0 - 0.670 0.624 0.685 - - 0 - 0.00%
2021-05-28 0 0.880 0.820 0.890 - - 0 0 - 0.670 0.624 0.678 - - 0 - 0.00%
2021-05-27 0 0.880 0.820 0.900 0.810 0.880 50,000 41,160 0.8232 0.670 0.624 0.685 0.617 0.670 65,680 0.6267 0.00%
2021-05-26 0 0.880 0.800 0.880 - - 0 0 - 0.670 0.609 0.670 - - 0 - 0.00%
2021-05-25 0 0.880 0.800 0.880 - - 0 0 - 0.670 0.609 0.670 - - 0 - 0.00%
2021-05-24 0 0.880 0.800 0.880 - - 0 0 - 0.670 0.609 0.670 - - 0 - 0.00%
2021-05-21 0 0.880 0.800 0.880 - - 0 0 - 0.670 0.609 0.670 - - 0 - 0.00%
2021-05-20 0 0.880 0.800 0.880 - - 0 0 - 0.670 0.609 0.670 - - 0 - 0.00%
2021-05-18 0 0.880 0.800 0.890 0.830 0.880 20,000 16,800 0.8400 0.670 0.609 0.678 0.632 0.670 26,272 0.6395 6.02%
2021-05-17 0 0.830 0.790 0.880 - - 0 0 - 0.632 0.601 0.670 - - 0 - 0.00%
2021-05-14 0 0.830 0.790 0.830 0.830 0.830 6,000 4,980 0.8300 0.632 0.601 0.632 0.632 0.632 7,882 0.6319 0.00%
2021-05-13 0 0.830 0.830 0.880 - - 0 0 - 0.632 0.632 0.670 - - 0 - 0.00%
2021-05-12 0 0.830 0.830 0.880 - - 0 0 - 0.632 0.632 0.670 - - 0 - 0.00%
2021-05-11 0 0.830 0.830 0.880 0.810 0.820 18,000 14,600 0.8111 0.632 0.632 0.670 0.617 0.624 23,645 0.6175 -2.35%
2021-05-10 0 0.850 0.820 0.850 - - 0 0 - 0.647 0.624 0.647 - - 0 - -3.41%
2021-05-07 0 0.880 0.820 0.880 - - 0 0 - 0.670 0.624 0.670 - - 0 - 0.00%
2021-05-06 0 0.880 0.820 0.880 - - 0 0 - 0.670 0.624 0.670 - - 0 - -1.12%
2021-05-05 0 0.890 0.820 0.890 - - 0 0 - 0.678 0.624 0.678 - - 0 - 0.00%
2021-05-04 0 0.890 0.820 0.910 - - 0 0 - 0.678 0.624 0.693 - - 0 - 0.00%
2021-05-03 0 0.890 0.800 0.910 - - 0 0 - 0.678 0.609 0.693 - - 0 - 0.00%
2021-04-30 0 0.890 0.800 0.890 - - 0 0 - 0.678 0.609 0.678 - - 0 - -1.11%
2021-04-29 0 0.900 0.800 0.900 0.860 0.910 16,000 14,160 0.8850 0.685 0.609 0.685 0.655 0.693 21,017 0.6737 11.11%
2021-04-28 0 0.810 0.790 0.860 0.810 0.810 12,000 9,680 0.8067 0.617 0.601 0.655 0.617 0.617 15,763 0.6141 0.00%
2021-04-27 0 0.810 0.790 0.860 - - 0 0 - 0.617 0.601 0.655 - - 0 - 0.00%
2021-04-26 0 0.810 0.790 0.830 - - 0 0 - 0.617 0.601 0.632 - - 0 - 0.00%
2021-04-23 0 0.810 0.790 0.810 0.810 0.810 2,000 1,620 0.8100 0.617 0.601 0.617 0.617 0.617 2,627 0.6166 1.25%
2021-04-22 0 0.800 0.790 0.840 0.770 0.840 126,000 101,100 0.8024 0.609 0.601 0.639 0.586 0.639 165,512 0.6108 -9.09%
2021-04-21 0 0.880 0.840 0.880 - - 0 0 - 0.670 0.639 0.670 - - 0 - 0.00%
2021-04-20 0 0.880 0.820 0.880 0.880 0.880 20,000 17,600 0.8800 0.670 0.624 0.670 0.670 0.670 26,272 0.6699 0.00%
2021-04-19 0 0.880 0.820 0.880 - - 0 0 - 0.670 0.624 0.670 - - 0 - 0.00%
2021-04-16 0 0.880 0.830 0.880 - - 0 0 - 0.670 0.632 0.670 - - 0 - -1.12%
2021-04-15 0 0.890 0.830 0.900 - - 0 0 - 0.678 0.632 0.685 - - 0 - 0.00%
2021-04-14 0 0.890 0.890 0.900 - - 0 0 - 0.678 0.678 0.685 - - 0 - 0.00%
2021-04-13 0 0.890 0.840 0.890 - - 0 0 - 0.678 0.639 0.678 - - 0 - -1.11%
2021-04-12 0 0.900 0.850 0.900 0.900 0.900 4,000 3,600 0.9000 0.685 0.647 0.685 0.685 0.685 5,254 0.6851 0.00%
2021-04-09 0 0.900 0.840 0.900 - - 0 0 - 0.685 0.639 0.685 - - 0 - 0.00%
2021-04-08 0 0.900 0.900 0.910 0.900 0.900 56,000 50,400 0.9000 0.685 0.685 0.693 0.685 0.685 73,561 0.6851 0.00%
2021-04-07 0 0.900 0.900 - 0.830 0.900 92,000 82,520 0.8970 0.685 0.685 - 0.632 0.685 120,850 0.6828 3.45%
2021-04-01 0 0.870 0.830 0.940 - - 0 0 - 0.662 0.632 0.716 - - 0 - 0.00%
2021-03-31 0 0.870 0.810 0.890 - - 0 0 - 0.662 0.617 0.678 - - 0 - 0.00%
2021-03-30 0 0.870 0.810 0.880 - - 0 0 - 0.662 0.617 0.670 - - 0 - 0.00%
2021-03-29 0 0.870 0.810 0.870 0.870 0.870 8,000 6,960 0.8700 0.662 0.617 0.662 0.662 0.662 10,509 0.6623 0.00%
2021-03-26 0 0.870 0.870 0.900 0.870 0.880 84,000 73,880 0.8795 0.662 0.662 0.685 0.662 0.670 110,342 0.6696 -2.25%
2021-03-25 0 0.890 0.830 0.890 0.890 0.900 40,000 35,800 0.8950 0.678 0.632 0.678 0.678 0.685 52,544 0.6813 -1.11%
2021-03-24 0 0.900 0.820 0.900 0.860 0.900 12,000 10,720 0.8933 0.685 0.624 0.685 0.655 0.685 15,763 0.6801 11.11%
2021-03-23 0 0.810 0.790 0.860 0.810 0.810 18,000 14,580 0.8100 0.617 0.601 0.655 0.617 0.617 23,645 0.6166 0.00%
2021-03-22 0 0.810 0.810 0.880 0.800 0.810 4,000 3,220 0.8050 0.617 0.617 0.670 0.609 0.617 5,254 0.6128 -2.41%
2021-03-19 0 0.830 0.830 0.870 0.830 0.880 6,000 5,180 0.8633 0.632 0.632 0.662 0.632 0.670 7,882 0.6572 -5.68%
2021-03-18 0 0.880 0.820 0.880 - - 0 0 - 0.670 0.624 0.670 - - 0 - 0.00%
2021-03-17 0 0.880 0.820 0.880 - - 0 0 - 0.670 0.624 0.670 - - 0 - 0.00%
2021-03-16 0 0.880 0.830 0.900 - - 0 0 - 0.670 0.632 0.685 - - 0 - 0.00%
2021-03-15 0 0.880 0.880 0.900 0.880 0.930 76,000 68,300 0.8987 0.670 0.670 0.685 0.670 0.708 99,833 0.6841 1.15%
2021-03-12 0 0.870 0.800 0.870 0.870 0.870 2,000 1,740 0.8700 0.662 0.609 0.662 0.662 0.662 2,627 0.6623 2.35%
2021-03-11 0 0.850 0.800 0.890 - - 0 0 - 0.647 0.609 0.678 - - 0 - 0.00%
2021-03-10 0 0.850 0.800 0.860 0.800 0.900 66,000 54,160 0.8206 0.647 0.609 0.655 0.609 0.685 86,697 0.6247 0.00%
2021-03-09 0 0.850 0.820 0.880 0.830 0.850 34,000 28,300 0.8324 0.647 0.624 0.670 0.632 0.647 44,662 0.6336 3.66%
2021-03-08 0 0.820 0.800 0.880 0.820 0.880 44,000 37,040 0.8418 0.624 0.609 0.670 0.624 0.670 57,798 0.6409 -3.53%
2021-03-05 0 0.850 0.850 0.880 0.850 0.850 40,000 34,000 0.8500 0.647 0.647 0.670 0.647 0.647 52,544 0.6471 -2.30%
2021-03-04 0 0.870 0.850 0.880 - - 10,000 8,700 0.8700 0.662 0.647 0.670 - - 13,136 0.6623 0.00%
2021-03-03 0 0.870 0.860 0.880 0.870 0.890 94,000 82,960 0.8826 0.662 0.655 0.670 0.662 0.678 123,478 0.6719 1.16%
2021-03-02 0 0.860 0.860 0.890 0.860 0.860 2,000 1,720 0.8600 0.655 0.655 0.678 0.655 0.655 2,627 0.6547 1.18%
2021-03-01 0 0.850 0.850 0.890 0.850 0.850 10,000 8,500 0.8500 0.647 0.647 0.678 0.647 0.647 13,136 0.6471 -3.41%
2021-02-26 0 0.880 0.860 0.880 0.880 0.880 40,000 35,200 0.8800 0.670 0.655 0.670 0.670 0.670 52,544 0.6699 0.00%
2021-02-25 0 0.880 0.850 0.890 0.880 0.880 10,000 8,800 0.8800 0.670 0.647 0.678 0.670 0.670 13,136 0.6699 -1.12%
2021-02-24 0 0.890 0.850 0.890 - - 0 0 - 0.678 0.647 0.678 - - 0 - -1.11%
2021-02-23 0 0.900 0.830 0.910 0.900 0.910 122,000 110,800 0.9082 0.685 0.632 0.693 0.685 0.693 160,258 0.6914 -1.10%
2021-02-22 0 0.910 0.850 0.910 0.910 0.910 100,000 91,000 0.9100 0.693 0.647 0.693 0.693 0.693 131,359 0.6928 0.00%
2021-02-19 0 0.910 0.830 0.910 0.910 0.910 96,000 87,360 0.9100 0.693 0.632 0.693 0.693 0.693 126,105 0.6928 1.11%
2021-02-18 0 0.900 0.870 0.920 0.900 0.900 26,000 23,400 0.9000 0.685 0.662 0.700 0.685 0.685 34,153 0.6851 0.00%
2021-02-17 0 0.900 0.840 0.920 - - 0 0 - 0.685 0.639 0.700 - - 0 - 0.00%
2021-02-16 0 0.900 0.840 0.920 0.900 0.900 30,000 27,000 0.9000 0.685 0.639 0.700 0.685 0.685 39,408 0.6851 0.00%
2021-02-11 0 0.900 0.840 0.910 0.900 0.930 48,000 43,260 0.9013 0.685 0.639 0.693 0.685 0.708 63,052 0.6861 -4.26%
2021-02-10 0 0.940 0.830 0.940 0.940 0.940 2,000 1,880 0.9400 0.716 0.632 0.716 0.716 0.716 2,627 0.7156 13.25%
2021-02-09 0 0.830 0.830 0.910 0.830 0.830 18,000 14,940 0.8300 0.632 0.632 0.693 0.632 0.632 23,645 0.6319 0.00%
2021-02-08 0 0.830 0.830 0.890 0.830 0.850 52,000 43,240 0.8315 0.632 0.632 0.678 0.632 0.647 68,307 0.6330 -6.74%
2021-02-05 0 0.890 0.850 0.890 - - 0 0 - 0.678 0.647 0.678 - - 0 - 0.00%
2021-02-04 0 0.890 0.890 0.910 0.890 0.890 22,000 19,580 0.8900 0.678 0.678 0.693 0.678 0.678 28,899 0.6775 -1.11%
2021-02-03 0 0.900 0.830 0.900 0.890 0.900 24,000 21,380 0.8908 0.685 0.632 0.685 0.678 0.685 31,526 0.6782 1.12%
2021-02-02 0 0.890 0.820 0.890 - - 0 0 - 0.678 0.624 0.678 - - 0 - -1.11%
2021-02-01 0 0.900 0.820 0.900 - - 0 0 - 0.685 0.624 0.685 - - 0 - 0.00%
2021-01-29 0 0.900 0.880 0.900 0.920 0.920 4,000 3,680 0.9200 0.685 0.670 0.685 0.700 0.700 5,254 0.7004 2.27%
2021-01-28 0 0.880 0.810 0.880 0.850 0.920 18,000 15,440 0.8578 0.670 0.617 0.670 0.647 0.700 23,645 0.6530 2.33%
2021-01-27 0 0.860 0.850 0.880 0.850 0.860 28,000 24,020 0.8579 0.655 0.647 0.670 0.647 0.655 36,781 0.6531 1.18%
2021-01-26 0 0.850 0.850 0.880 0.850 0.850 26,000 22,100 0.8500 0.647 0.647 0.670 0.647 0.647 34,153 0.6471 -4.49%
2021-01-25 0 0.890 0.850 0.890 0.850 0.910 58,000 51,920 0.8952 0.678 0.647 0.678 0.647 0.693 76,188 0.6815 0.00%
2021-01-22 0 0.890 0.890 0.910 0.890 0.890 10,000 8,900 0.8900 0.678 0.678 0.693 0.678 0.678 13,136 0.6775 0.00%
2021-01-21 0 0.890 0.850 0.890 0.840 0.890 98,000 83,620 0.8533 0.678 0.647 0.678 0.639 0.678 128,732 0.6496 5.95%
2021-01-20 0 0.840 0.840 0.890 0.800 0.840 84,000 70,480 0.8390 0.639 0.639 0.678 0.609 0.639 110,342 0.6387 -2.33%
2021-01-19 0 0.860 0.860 0.900 0.860 0.860 24,000 20,640 0.8600 0.655 0.655 0.685 0.655 0.655 31,526 0.6547 -3.37%
2021-01-18 0 0.890 0.860 0.890 0.830 0.890 104,000 92,440 0.8888 0.678 0.655 0.678 0.632 0.678 136,613 0.6767 8.54%
2021-01-15 0 0.820 0.820 0.840 0.800 0.840 220,000 183,840 0.8356 0.624 0.624 0.639 0.609 0.639 288,990 0.6361 -4.65%
2021-01-14 0 0.860 0.860 0.920 0.840 0.860 8,000 6,840 0.8550 0.655 0.655 0.700 0.639 0.655 10,509 0.6509 -1.15%
2021-01-13 0 0.870 0.870 0.930 0.870 0.920 132,000 115,240 0.8730 0.662 0.662 0.708 0.662 0.700 173,394 0.6646 0.00%
2021-01-12 0 0.870 0.870 0.910 0.850 0.910 22,000 19,500 0.8864 0.662 0.662 0.693 0.647 0.693 28,899 0.6748 -6.45%
2021-01-11 0 0.930 0.840 0.930 0.930 0.930 100,000 93,000 0.9300 0.708 0.639 0.708 0.708 0.708 131,359 0.7080 0.00%
2021-01-08 0 0.930 0.840 0.930 0.940 0.940 100,000 94,000 0.9400 0.708 0.639 0.708 0.716 0.716 131,359 0.7156 -1.06%
2021-01-07 0 0.940 0.940 0.960 0.940 0.940 44,000 41,360 0.9400 0.716 0.716 0.731 0.716 0.716 57,798 0.7156 0.00%
2021-01-06 0 0.940 0.930 0.950 0.930 0.940 54,000 50,240 0.9304 0.716 0.708 0.723 0.708 0.716 70,934 0.7083 1.08%
2021-01-05 0 0.930 0.940 0.950 0.930 0.940 82,000 76,280 0.9302 0.708 0.716 0.723 0.708 0.716 107,714 0.7082 -1.06%
2021-01-04 0 0.940 0.930 0.950 0.920 0.940 242,000 224,160 0.9263 0.716 0.708 0.723 0.700 0.716 317,889 0.7052 4.44%
2020-12-31 0 0.900 0.900 0.940 - - 0 0 - 0.685 0.685 0.716 - - 0 - 0.00%
2020-12-30 0 0.900 0.900 0.910 0.900 0.930 166,000 152,400 0.9181 0.685 0.685 0.693 0.685 0.708 218,056 0.6989 -4.26%
2020-12-29 0 0.940 0.900 0.940 0.840 0.950 66,000 60,520 0.9170 0.716 0.685 0.716 0.639 0.723 86,697 0.6981 2.17%
2020-12-28 0 0.920 0.920 0.930 0.860 0.920 132,000 116,940 0.8859 0.700 0.700 0.708 0.655 0.700 173,394 0.6744 3.37%
2020-12-24 0 0.890 0.890 0.960 0.880 0.900 94,000 84,360 0.8974 0.678 0.678 0.731 0.670 0.685 123,478 0.6832 -5.32%
2020-12-23 0 0.940 0.940 0.950 0.940 0.970 234,000 223,380 0.9546 0.716 0.716 0.723 0.716 0.738 307,380 0.7267 -3.09%
2020-12-22 0 0.970 0.970 0.980 0.880 0.980 1,420,000 1,351,460 0.9517 0.738 0.738 0.746 0.670 0.746 1,865,299 0.7245 12.79%
2020-12-21 0 0.860 0.860 0.880 0.840 0.880 20,000 17,000 0.8500 0.655 0.655 0.670 0.639 0.670 26,272 0.6471 2.38%
2020-12-18 0 0.840 0.840 0.870 0.830 0.850 86,000 72,900 0.8477 0.639 0.639 0.662 0.632 0.647 112,969 0.6453 2.44%
2020-12-17 0 0.820 0.810 0.820 - - 0 0 - 0.624 0.617 0.624 - - 0 - 0.00%
2020-12-16 0 0.820 0.820 0.850 0.810 0.820 60,000 49,160 0.8193 0.624 0.624 0.647 0.617 0.624 78,815 0.6237 0.00%
2020-12-15 0 0.820 0.820 0.840 0.800 0.820 102,000 83,600 0.8196 0.624 0.624 0.639 0.609 0.624 133,986 0.6239 2.50%
2020-12-14 0 0.800 0.800 0.830 0.790 0.800 124,000 98,060 0.7908 0.609 0.609 0.632 0.601 0.609 162,885 0.6020 0.00%
2020-12-11 0 0.800 0.770 0.820 - - 0 0 - 0.609 0.586 0.624 - - 0 - 0.00%
2020-12-10 0 0.800 0.800 0.820 0.780 0.800 222,000 177,180 0.7981 0.609 0.609 0.624 0.594 0.609 291,617 0.6076 3.90%
2020-12-09 0 0.770 0.750 0.770 0.770 0.770 150,000 115,500 0.7700 0.586 0.571 0.586 0.586 0.586 197,039 0.5862 2.67%
2020-12-08 0 0.750 0.750 0.770 0.750 0.750 62,000 46,500 0.7500 0.571 0.571 0.586 0.571 0.571 81,443 0.5710 1.35%
2020-12-07 0 0.740 0.730 0.740 0.740 0.750 190,000 141,600 0.7453 0.563 0.556 0.563 0.563 0.571 249,582 0.5673 -1.33%
2020-12-04 0 0.750 0.730 0.790 0.750 0.800 160,000 123,000 0.7688 0.571 0.556 0.601 0.571 0.609 210,175 0.5852 2.74%
2020-12-03 0 0.730 0.730 0.790 - - 0 0 - 0.556 0.556 0.601 - - 0 - 4.29%
2020-12-02 0 0.700 0.700 0.750 0.700 0.700 58,000 40,600 0.7000 0.533 0.533 0.571 0.533 0.533 76,188 0.5329 0.00%
2020-12-01 0 0.700 0.700 0.770 0.700 0.740 142,000 103,840 0.7313 0.533 0.533 0.586 0.533 0.563 186,530 0.5567 -5.41%
2020-11-30 0 0.740 0.740 0.800 0.730 0.790 308,000 230,720 0.7491 0.563 0.563 0.609 0.556 0.601 404,586 0.5703 1.37%
2020-11-27 0 0.730 0.700 0.730 0.700 0.730 172,000 123,960 0.7207 0.556 0.533 0.556 0.533 0.556 225,938 0.5486 -7.59%
2020-11-26 0 0.790 0.680 0.790 0.690 0.800 146,000 111,700 0.7651 0.601 0.518 0.601 0.525 0.609 191,784 0.5824 23.44%
2020-11-25 0 0.640 0.640 0.670 0.630 0.670 202,000 129,780 0.6425 0.487 0.487 0.510 0.480 0.510 265,345 0.4891 -3.03%
2020-11-24 0 0.660 0.660 0.670 0.660 0.660 108,000 71,280 0.6600 0.502 0.502 0.510 0.502 0.502 141,868 0.5024 0.00%
2020-11-23 0 0.660 0.620 0.660 0.660 0.660 328,000 216,480 0.6600 0.502 0.472 0.502 0.502 0.502 430,858 0.5024 0.00%
2020-11-20 0 0.660 0.610 0.670 0.660 0.660 406,000 267,960 0.6600 0.502 0.464 0.510 0.502 0.502 533,318 0.5024 1.54%
2020-11-19 0 0.650 0.610 0.670 0.600 0.650 126,000 80,760 0.6410 0.495 0.464 0.510 0.457 0.495 165,512 0.4879 6.56%
2020-11-18 0 0.610 0.600 0.680 0.610 0.690 220,000 143,680 0.6531 0.464 0.457 0.518 0.464 0.525 288,990 0.4972 -10.29%
2020-11-17 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.518 0.502 0.518 0.518 0.518 131,359 0.5177 0.00%
2020-11-16 0 0.680 0.650 0.680 - - 0 0 - 0.518 0.495 0.518 - - 0 - 0.00%
2020-11-13 0 0.680 0.650 0.680 - - 0 0 - 0.518 0.495 0.518 - - 0 - 0.00%
2020-11-12 0 0.680 0.650 0.680 0.680 0.690 34,000 23,240 0.6835 0.518 0.495 0.518 0.518 0.525 44,662 0.5204 4.62%
2020-11-11 0 0.650 0.650 0.670 0.650 0.670 4,000 2,640 0.6600 0.495 0.495 0.510 0.495 0.510 5,254 0.5024 -4.41%
2020-11-10 0 0.680 0.650 0.690 0.670 0.680 100,000 67,500 0.6750 0.518 0.495 0.525 0.510 0.518 131,359 0.5139 1.49%
2020-11-09 0 0.670 0.650 0.670 0.680 0.680 100,000 68,000 0.6800 0.510 0.495 0.510 0.518 0.518 131,359 0.5177 1.52%
2020-11-06 0 0.660 0.640 0.670 0.660 0.670 116,000 77,460 0.6678 0.502 0.487 0.510 0.502 0.510 152,377 0.5083 1.54%
2020-11-05 0 0.650 0.620 0.650 0.620 0.650 176,000 111,620 0.6342 0.495 0.472 0.495 0.472 0.495 231,192 0.4828 4.84%
2020-11-04 0 0.620 0.620 0.630 - - 0 0 - 0.472 0.472 0.480 - - 0 - 0.00%
2020-11-03 0 0.620 0.620 0.630 0.620 0.620 10,000 6,200 0.6200 0.472 0.472 0.480 0.472 0.472 13,136 0.4720 1.64%
2020-11-02 0 0.610 0.590 0.620 0.600 0.610 120,000 72,140 0.6012 0.464 0.449 0.472 0.457 0.464 157,631 0.4577 1.67%
2020-10-30 0 0.600 0.600 0.610 0.600 0.600 19,000 11,360 0.5979 0.457 0.457 0.464 0.457 0.457 24,958 0.4552 0.00%
2020-10-29 0 0.600 0.600 0.610 0.600 0.600 4,000 2,400 0.6000 0.457 0.457 0.464 0.457 0.457 5,254 0.4568 0.00%
2020-10-28 0 0.600 0.600 0.610 0.600 0.600 18,000 10,800 0.6000 0.457 0.457 0.464 0.457 0.457 23,645 0.4568 0.00%
2020-10-27 0 0.600 0.600 0.610 0.600 0.600 82,000 49,200 0.6000 0.457 0.457 0.464 0.457 0.457 107,714 0.4568 0.00%
2020-10-23 0 0.600 0.600 0.610 0.590 0.600 74,000 44,300 0.5986 0.457 0.457 0.464 0.449 0.457 97,206 0.4557 3.45%
2020-10-22 0 0.580 0.580 0.590 - - 0 0 - 0.442 0.442 0.449 - - 0 - 1.75%
2020-10-21 0 0.570 0.570 0.600 0.570 0.580 96,000 55,060 0.5735 0.434 0.434 0.457 0.434 0.442 126,105 0.4366 -1.72%
2020-10-20 0 0.580 0.580 0.600 0.580 0.580 134,000 77,720 0.5800 0.442 0.442 0.457 0.442 0.442 176,021 0.4415 3.57%
2020-10-19 0 0.560 0.560 0.580 0.560 0.570 206,000 116,480 0.5654 0.426 0.426 0.442 0.426 0.434 270,600 0.4305 -6.67%
2020-10-16 0 0.600 0.570 0.600 0.600 0.600 10,000 6,000 0.6000 0.457 0.434 0.457 0.457 0.457 13,136 0.4568 7.14%
2020-10-15 0 0.560 0.560 0.600 - - 0 0 - 0.426 0.426 0.457 - - 0 - 0.00%
2020-10-14 0 0.560 0.560 0.610 0.560 0.600 102,000 60,880 0.5969 0.426 0.426 0.464 0.426 0.457 133,986 0.4544 -6.67%
2020-10-12 0 0.600 0.550 0.600 0.580 0.600 142,000 82,820 0.5832 0.457 0.419 0.457 0.442 0.457 186,530 0.4440 3.45%
2020-10-09 0 0.580 0.550 0.580 - - 0 0 - 0.442 0.419 0.442 - - 0 - 0.00%
2020-10-08 0 0.580 0.540 0.590 0.560 0.580 170,000 97,040 0.5708 0.442 0.411 0.449 0.426 0.442 223,310 0.4346 7.41%
2020-10-07 0 0.540 0.540 0.560 - - 0 0 - 0.411 0.411 0.426 - - 0 - 0.00%
2020-10-06 0 0.540 0.540 0.580 0.540 0.540 2,000 1,080 0.5400 0.411 0.411 0.442 0.411 0.411 2,627 0.4111 0.00%
2020-10-05 0 0.540 0.540 0.580 0.530 0.540 56,000 30,160 0.5386 0.411 0.411 0.442 0.403 0.411 73,561 0.4100 -1.82%
2020-09-30 0 0.550 0.550 0.580 - - 0 0 - 0.419 0.419 0.442 - - 0 - 0.00%
2020-09-29 0 0.550 0.550 0.580 0.550 0.560 248,000 137,200 0.5532 0.419 0.419 0.442 0.419 0.426 325,771 0.4212 0.00%
2020-09-28 0 0.550 0.550 0.560 0.550 0.560 378,000 208,700 0.5521 0.419 0.419 0.426 0.419 0.426 496,537 0.4203 -1.79%
2020-09-25 0 0.560 0.550 0.560 0.560 0.580 338,000 191,960 0.5679 0.426 0.419 0.426 0.426 0.442 443,994 0.4323 -1.75%
2020-09-24 0 0.570 0.560 0.580 0.570 0.590 344,000 200,060 0.5816 0.434 0.426 0.442 0.434 0.449 451,875 0.4427 -3.39%
2020-09-23 0 0.590 0.590 0.610 0.590 0.590 2,000 1,180 0.5900 0.449 0.449 0.464 0.449 0.449 2,627 0.4492 -3.28%
2020-09-22 0 0.610 0.590 0.610 - - 0 0 - 0.464 0.449 0.464 - - 0 - 0.00%
2020-09-21 0 0.610 0.590 0.610 0.610 0.610 6,000 3,660 0.6100 0.464 0.449 0.464 0.464 0.464 7,882 0.4644 1.67%
2020-09-18 0 0.600 0.590 0.610 0.600 0.600 146,000 87,600 0.6000 0.457 0.449 0.464 0.457 0.457 191,784 0.4568 0.00%
2020-09-17 0 0.600 0.590 0.600 0.580 0.600 82,000 47,820 0.5832 0.457 0.449 0.457 0.442 0.457 107,714 0.4440 5.26%
2020-09-16 0 0.570 0.550 0.590 0.560 0.570 44,000 24,700 0.5614 0.434 0.419 0.449 0.426 0.434 57,798 0.4274 -3.39%
2020-09-15 0 0.590 0.570 0.590 - - 0 0 - 0.449 0.434 0.449 - - 0 - 0.00%
2020-09-14 0 0.590 0.570 0.600 0.590 0.590 22,000 12,980 0.5900 0.449 0.434 0.457 0.449 0.449 28,899 0.4492 0.00%
2020-09-11 0 0.590 0.580 0.590 - - 0 0 - 0.449 0.442 0.449 - - 0 - 0.00%
2020-09-10 0 0.590 0.580 0.590 0.590 0.590 24,000 14,160 0.5900 0.449 0.442 0.449 0.449 0.449 31,526 0.4492 3.51%
2020-09-09 0 0.570 0.570 0.590 0.570 0.570 4,000 2,280 0.5700 0.434 0.434 0.449 0.434 0.434 5,254 0.4339 0.00%
2020-09-08 0 0.570 0.570 0.600 0.570 0.580 12,000 6,940 0.5783 0.434 0.434 0.457 0.434 0.442 15,763 0.4403 -1.72%
2020-09-07 0 0.580 0.580 0.600 0.580 0.580 2,000 1,160 0.5800 0.442 0.442 0.457 0.442 0.442 2,627 0.4415 0.00%
2020-09-04 0 0.580 0.580 0.600 0.550 0.630 1,335,000 762,670 0.5713 0.442 0.442 0.457 0.419 0.480 1,753,644 0.4349 -7.94%
2020-09-03 0 0.630 0.630 0.640 0.620 0.640 154,000 96,440 0.6262 0.480 0.480 0.487 0.472 0.487 202,293 0.4767 5.00%
2020-09-02 0 0.600 0.600 0.630 0.600 0.600 80,000 48,000 0.6000 0.457 0.457 0.480 0.457 0.457 105,087 0.4568 0.00%
2020-09-01 0 0.600 0.600 0.620 0.600 0.630 48,000 29,040 0.6050 0.457 0.457 0.472 0.457 0.480 63,052 0.4606 0.00%
2020-08-31 0 0.600 0.590 0.600 0.580 0.600 72,000 42,400 0.5889 0.457 0.449 0.457 0.442 0.457 94,579 0.4483 5.26%
2020-08-28 0 0.570 0.570 0.580 0.550 0.610 586,000 328,440 0.5605 0.434 0.434 0.442 0.419 0.464 769,764 0.4267 -5.00%
2020-08-27 0 0.600 0.600 0.630 0.600 0.610 12,000 7,300 0.6083 0.457 0.457 0.480 0.457 0.464 15,763 0.4631 -3.23%
2020-08-26 0 0.620 0.610 0.620 0.620 0.620 10,000 6,200 0.6200 0.472 0.464 0.472 0.472 0.472 13,136 0.4720 -1.59%
2020-08-25 0 0.630 0.620 0.630 - - 0 0 - 0.480 0.472 0.480 - - 0 - 0.00%
2020-08-24 0 0.630 0.620 0.640 - - 0 0 - 0.480 0.472 0.487 - - 0 - 0.00%
2020-08-21 0 0.630 0.620 0.640 - - 0 0 - 0.480 0.472 0.487 - - 0 - 0.00%
2020-08-20 0 0.630 0.620 0.640 - - 0 0 - 0.480 0.472 0.487 - - 0 - 0.00%
2020-08-19 0 0.630 0.620 0.640 - - 0 0 - 0.480 0.472 0.487 - - 0 - 0.00%
2020-08-18 0 0.630 0.620 0.650 0.630 0.640 20,000 12,700 0.6350 0.480 0.472 0.495 0.480 0.487 26,272 0.4834 -1.56%
2020-08-17 0 0.640 0.640 0.670 0.640 0.670 64,000 41,600 0.6500 0.487 0.487 0.510 0.487 0.510 84,070 0.4948 -1.54%
2020-08-14 0 0.650 0.650 0.670 0.650 0.650 10,000 6,560 0.6560 0.495 0.495 0.510 0.495 0.495 13,136 0.4994 -2.99%
2020-08-13 0 0.670 0.670 0.680 0.550 0.690 352,000 226,900 0.6446 0.510 0.510 0.518 0.419 0.525 462,384 0.4907 4.69%
2020-08-12 0 0.640 0.640 0.660 0.640 0.670 152,000 101,360 0.6668 0.487 0.487 0.502 0.487 0.510 199,666 0.5076 -3.03%
2020-08-11 0 0.660 0.650 0.660 - - 0 0 - 0.502 0.495 0.502 - - 0 - 0.00%
2020-08-10 0 0.660 0.650 0.670 - - 0 0 - 0.502 0.495 0.510 - - 0 - 0.00%
2020-08-07 0 0.660 0.650 0.670 0.660 0.660 10,000 6,600 0.6600 0.502 0.495 0.510 0.502 0.502 13,136 0.5024 0.00%
2020-08-06 0 0.660 0.620 0.680 0.630 0.670 72,000 46,600 0.6472 0.502 0.472 0.518 0.480 0.510 94,579 0.4927 4.76%
2020-08-05 0 0.630 0.620 0.640 - - 0 0 - 0.480 0.472 0.487 - - 0 - 0.00%
2020-08-04 0 0.630 0.620 0.630 - - 0 0 - 0.480 0.472 0.480 - - 0 - 0.00%
2020-08-03 0 0.630 0.620 0.640 0.630 0.630 30,000 18,900 0.6300 0.480 0.472 0.487 0.480 0.480 39,408 0.4796 -1.56%
2020-07-31 0 0.640 0.630 0.650 0.640 0.640 10,000 6,400 0.6400 0.487 0.480 0.495 0.487 0.487 13,136 0.4872 1.59%
2020-07-30 0 0.630 0.620 0.630 0.630 0.630 16,000 10,080 0.6300 0.480 0.472 0.480 0.480 0.480 21,017 0.4796 0.00%
2020-07-29 0 0.630 0.620 0.630 - - 0 0 - 0.480 0.472 0.480 - - 0 - 0.00%
2020-07-28 0 0.630 0.620 0.640 0.620 0.630 10,000 6,260 0.6260 0.480 0.472 0.487 0.472 0.480 13,136 0.4766 0.00%
2020-07-27 0 0.630 0.620 0.630 0.610 0.630 88,000 54,440 0.6186 0.480 0.472 0.480 0.464 0.480 115,596 0.4710 6.78%
2020-07-24 0 0.590 0.590 0.610 0.590 0.590 20,000 11,800 0.5900 0.449 0.449 0.464 0.449 0.449 26,272 0.4492 0.00%
2020-07-23 0 0.590 0.580 0.670 0.590 0.650 420,000 263,200 0.6267 0.449 0.442 0.510 0.449 0.495 551,708 0.4771 -9.23%
2020-07-22 0 0.650 0.650 0.660 0.650 0.660 72,000 46,920 0.6517 0.495 0.495 0.502 0.495 0.502 94,579 0.4961 -7.14%
2020-07-21 0 0.700 0.670 0.700 0.700 0.700 134,000 93,800 0.7000 0.533 0.510 0.533 0.533 0.533 176,021 0.5329 1.45%
2020-07-20 0 0.690 0.690 0.730 0.670 0.690 74,000 50,900 0.6878 0.525 0.525 0.556 0.510 0.525 97,206 0.5236 6.15%
2020-07-17 0 0.650 0.650 0.670 0.650 0.670 170,000 112,500 0.6618 0.495 0.495 0.510 0.495 0.510 223,310 0.5038 -2.99%
2020-07-16 0 0.670 0.660 0.670 0.670 0.690 110,000 75,560 0.6869 0.510 0.502 0.510 0.510 0.525 144,495 0.5229 -4.29%
2020-07-15 0 0.700 0.670 0.750 0.660 0.700 58,000 39,560 0.6821 0.533 0.510 0.571 0.502 0.533 76,188 0.5192 7.69%
2020-07-14 0 0.650 0.650 0.700 0.650 0.650 40,000 26,000 0.6500 0.495 0.495 0.533 0.495 0.495 52,544 0.4948 0.00%
2020-07-13 0 0.650 0.650 0.690 0.650 0.690 124,000 85,100 0.6863 0.495 0.495 0.525 0.495 0.525 162,885 0.5225 -5.80%
2020-07-10 0 0.690 0.670 0.700 0.670 0.700 336,000 233,420 0.6947 0.525 0.510 0.533 0.510 0.533 441,367 0.5289 0.00%
2020-07-09 0 0.690 0.620 0.690 0.600 0.690 150,000 95,900 0.6393 0.525 0.472 0.525 0.457 0.525 197,039 0.4867 15.00%
2020-07-08 0 0.600 0.600 0.650 0.590 0.620 342,000 207,340 0.6063 0.457 0.457 0.495 0.449 0.472 449,248 0.4615 -3.23%
2020-07-07 0 0.620 0.620 0.650 0.620 0.620 100,000 62,000 0.6200 0.472 0.472 0.495 0.472 0.472 131,359 0.4720 0.00%
2020-07-06 0 0.620 0.610 0.630 0.620 0.630 108,000 67,980 0.6294 0.472 0.464 0.480 0.472 0.480 141,868 0.4792 0.00%
2020-07-03 0 0.620 0.620 0.640 0.610 0.660 40,000 24,680 0.6170 0.472 0.472 0.487 0.464 0.502 52,544 0.4697 -6.06%
2020-07-02 0 0.660 0.630 0.660 0.600 0.660 150,000 95,980 0.6399 0.502 0.480 0.502 0.457 0.502 197,039 0.4871 10.00%
2020-06-30 0 0.600 0.600 0.620 0.600 0.600 4,000 2,400 0.6000 0.457 0.457 0.472 0.457 0.457 5,254 0.4568 0.00%
2020-06-29 0 0.600 0.600 0.630 0.600 0.600 40,000 24,000 0.6000 0.457 0.457 0.480 0.457 0.457 52,544 0.4568 0.00%
2020-06-26 0 0.600 0.580 0.600 0.610 0.610 100,000 61,000 0.6100 0.457 0.442 0.457 0.464 0.464 131,359 0.4644 -1.64%
2020-06-24 0 0.610 0.590 0.610 0.590 0.620 342,000 206,900 0.6050 0.464 0.449 0.464 0.449 0.472 449,248 0.4605 -6.15%
2020-06-23 0 0.650 0.600 0.650 0.640 0.650 100,000 64,860 0.6486 0.495 0.457 0.495 0.487 0.495 131,359 0.4938 1.56%
2020-06-22 0 0.640 0.520 0.640 0.640 0.640 100,000 64,000 0.6400 0.487 0.396 0.487 0.487 0.487 131,359 0.4872 0.00%
2020-06-19 0 0.640 0.620 0.640 0.620 0.640 378,000 237,960 0.6295 0.487 0.472 0.487 0.472 0.487 496,537 0.4792 4.92%
2020-06-18 0 0.610 0.590 0.620 0.550 0.610 726,000 433,120 0.5966 0.464 0.449 0.472 0.419 0.464 953,667 0.4542 15.09%
2020-06-17 0 0.530 0.530 0.540 0.530 0.530 2,000 1,060 0.5300 0.403 0.403 0.411 0.403 0.403 2,627 0.4035 0.00%
2020-06-16 0 0.530 0.530 0.560 0.530 0.530 154,000 81,620 0.5300 0.403 0.403 0.426 0.403 0.403 202,293 0.4035 0.00%
2020-06-15 0 0.530 0.530 0.550 0.530 0.530 100,000 53,000 0.5300 0.403 0.403 0.419 0.403 0.403 131,359 0.4035 -1.85%
2020-06-12 0 0.540 0.530 0.570 - - 0 0 - 0.411 0.403 0.434 - - 0 - 0.00%
2020-06-11 0 0.540 0.530 0.540 0.540 0.550 120,000 65,900 0.5492 0.411 0.403 0.411 0.411 0.419 157,631 0.4181 -3.57%
2020-06-10 0 0.560 0.550 0.560 0.560 0.560 102,000 57,120 0.5600 0.426 0.419 0.426 0.426 0.426 133,986 0.4263 0.00%
2020-06-09 0 0.560 0.560 0.570 - - 0 0 - 0.426 0.426 0.434 - - 0 - 0.00%
2020-06-08 0 0.560 0.560 0.570 - - 0 0 - 0.426 0.426 0.434 - - 0 - 0.00%
2020-06-05 0 0.560 0.560 0.570 0.560 0.560 12,000 6,720 0.5600 0.426 0.426 0.434 0.426 0.426 15,763 0.4263 1.82%
2020-06-04 0 0.550 0.550 0.560 0.550 0.550 2,000 1,100 0.5500 0.419 0.419 0.426 0.419 0.419 2,627 0.4187 0.00%
2020-06-03 0 0.550 0.550 0.560 0.520 0.550 286,000 150,640 0.5267 0.419 0.419 0.426 0.396 0.419 375,687 0.4010 1.85%
2020-06-02 0 0.540 0.540 0.550 0.520 0.540 338,000 176,640 0.5226 0.411 0.411 0.419 0.396 0.411 443,994 0.3978 3.85%
2020-06-01 0 0.520 0.520 0.550 - - 0 0 - 0.396 0.396 0.419 - - 0 - 0.00%
2020-05-29 0 0.520 0.520 0.550 0.520 0.550 544,000 287,020 0.5276 0.396 0.396 0.419 0.396 0.419 714,593 0.4017 -5.45%
2020-05-28 0 0.550 0.550 0.560 0.550 0.550 1,102,000 606,100 0.5500 0.419 0.419 0.426 0.419 0.419 1,447,577 0.4187 -1.79%
2020-05-27 0 0.560 0.550 0.570 0.560 0.570 106,000 60,400 0.5698 0.426 0.419 0.434 0.426 0.434 139,241 0.4338 -3.45%
2020-05-26 0 0.580 0.560 0.590 0.550 0.600 110,000 62,340 0.5667 0.442 0.426 0.449 0.419 0.457 144,495 0.4314 5.45%
2020-05-25 0 0.550 0.550 0.560 0.550 0.550 70,000 38,500 0.5500 0.419 0.419 0.426 0.419 0.419 91,951 0.4187 0.00%
2020-05-22 0 0.550 0.500 0.550 0.550 0.550 100,000 55,000 0.5500 0.419 0.381 0.419 0.419 0.419 131,359 0.4187 0.00%
2020-05-21 0 0.550 0.550 0.560 0.550 0.550 16,000 8,800 0.5500 0.419 0.419 0.426 0.419 0.419 21,017 0.4187 0.00%
2020-05-20 0 0.550 0.540 0.560 0.540 0.550 130,000 70,560 0.5428 0.419 0.411 0.426 0.411 0.419 170,767 0.4132 1.85%
2020-05-19 0 0.540 0.540 0.550 0.500 0.540 68,000 36,020 0.5297 0.411 0.411 0.419 0.381 0.411 89,324 0.4033 -1.82%
2020-05-18 0 0.550 0.510 0.550 0.510 0.550 28,000 14,440 0.5157 0.419 0.388 0.419 0.388 0.419 36,781 0.3926 10.00%
2020-05-15 0 0.500 0.500 0.600 0.500 0.530 522,000 264,740 0.5072 0.381 0.381 0.457 0.381 0.403 685,694 0.3861 -10.71%
2020-05-14 0 0.560 0.560 0.600 0.560 0.560 60,000 33,600 0.5600 0.426 0.426 0.457 0.426 0.426 78,815 0.4263 0.00%
2020-05-13 0 0.560 0.530 0.560 - - 0 0 - 0.426 0.403 0.426 - - 0 - 0.00%
2020-05-12 0 0.560 0.470 0.590 0.560 0.560 120,000 67,200 0.5600 0.426 0.358 0.449 0.426 0.426 157,631 0.4263 0.00%
2020-05-11 0 0.560 0.560 0.590 - - 0 0 - 0.426 0.426 0.449 - - 0 - 0.00%
2020-05-08 0 0.560 0.450 0.600 0.560 0.560 100,000 56,000 0.5600 0.426 0.343 0.457 0.426 0.426 131,359 0.4263 0.00%
2020-05-07 0 0.560 0.560 0.600 - - 0 0 - 0.426 0.426 0.457 - - 0 - 0.00%
2020-05-06 0 0.560 0.520 0.560 - - 0 0 - 0.426 0.396 0.426 - - 0 - 0.00%
2020-05-05 0 0.560 0.560 0.600 0.560 0.560 78,000 43,680 0.5600 0.426 0.426 0.457 0.426 0.426 102,460 0.4263 0.00%
2020-05-04 0 0.560 0.510 0.560 0.570 0.570 100,000 57,000 0.5700 0.426 0.388 0.426 0.434 0.434 131,359 0.4339 -1.75%
2020-04-29 0 0.570 0.570 0.590 0.560 0.560 38,000 21,280 0.5600 0.434 0.434 0.449 0.426 0.426 49,916 0.4263 -3.39%
2020-04-28 0 0.590 0.590 0.620 0.590 0.590 2,000 1,180 0.5900 0.449 0.449 0.472 0.449 0.449 2,627 0.4492 0.00%
2020-04-27 0 0.590 0.590 0.630 0.590 0.590 102,000 61,180 0.5998 0.449 0.449 0.480 0.449 0.449 133,986 0.4566 0.00%
2020-04-24 0 0.590 0.590 0.600 0.550 0.600 200,000 117,260 0.5863 0.449 0.449 0.457 0.419 0.457 262,718 0.4463 7.27%
2020-04-23 0 0.550 0.550 0.600 0.550 0.550 4,000 2,200 0.5500 0.419 0.419 0.457 0.419 0.419 5,254 0.4187 1.85%
2020-04-22 0 0.540 0.540 0.550 0.520 0.540 100,000 53,320 0.5332 0.411 0.411 0.419 0.396 0.411 131,359 0.4059 3.85%
2020-04-21 0 0.520 0.520 0.570 0.500 0.610 2,370,000 1,257,440 0.5306 0.396 0.396 0.434 0.381 0.464 3,113,210 0.4039 -20.00%
2020-04-20 0 0.650 0.620 0.650 0.650 0.650 142,000 92,300 0.6500 0.495 0.472 0.495 0.495 0.495 186,530 0.4948 1.56%
2020-04-17 0 0.640 0.620 0.640 0.620 0.650 184,000 116,340 0.6323 0.487 0.472 0.487 0.472 0.495 241,701 0.4813 3.23%
2020-04-16 0 0.620 0.620 0.630 0.550 0.620 206,000 119,560 0.5804 0.472 0.472 0.480 0.419 0.472 270,600 0.4418 -1.59%
2020-04-15 0 0.630 0.510 0.630 0.630 0.630 120,000 75,600 0.6300 0.480 0.388 0.480 0.480 0.480 157,631 0.4796 -1.56%
2020-04-14 0 0.640 0.630 0.640 0.630 0.650 114,000 73,980 0.6489 0.487 0.480 0.487 0.480 0.495 149,749 0.4940 -1.54%
2020-04-09 0 0.650 0.630 0.650 0.640 0.650 140,000 90,680 0.6477 0.495 0.480 0.495 0.487 0.495 183,903 0.4931 0.00%
2020-04-08 0 0.650 0.630 0.650 0.620 0.660 382,000 248,800 0.6513 0.495 0.480 0.495 0.472 0.502 501,792 0.4958 6.56%
2020-04-07 0 0.610 0.590 0.620 0.610 0.610 104,000 63,440 0.6100 0.464 0.449 0.472 0.464 0.464 136,613 0.4644 0.00%
2020-04-06 0 0.610 0.600 0.610 0.600 0.610 44,000 26,440 0.6009 0.464 0.457 0.464 0.457 0.464 57,798 0.4575 1.67%
2020-04-03 0 0.600 0.590 0.610 0.590 0.600 86,000 51,080 0.5940 0.457 0.449 0.464 0.449 0.457 112,969 0.4522 1.69%
2020-04-02 0 0.590 0.550 0.590 0.580 0.590 130,000 75,600 0.5815 0.449 0.419 0.449 0.442 0.449 170,767 0.4427 3.51%
2020-04-01 0 0.570 0.570 0.580 0.530 0.570 86,000 48,800 0.5674 0.434 0.434 0.442 0.403 0.434 112,969 0.4320 0.00%
2020-03-31 0 0.570 0.560 0.570 0.540 0.600 142,000 83,240 0.5862 0.434 0.426 0.434 0.411 0.457 186,530 0.4463 -5.00%
2020-03-30 0 0.600 0.480 0.610 0.600 0.600 102,000 58,200 0.5706 0.457 0.365 0.464 0.457 0.457 133,986 0.4344 5.26%
2020-03-27 0 0.570 0.570 0.600 0.560 0.580 114,000 64,020 0.5616 0.434 0.434 0.457 0.426 0.442 149,749 0.4275 1.79%
2020-03-26 0 0.560 0.560 0.600 0.560 0.560 38,000 21,280 0.5600 0.426 0.426 0.457 0.426 0.426 49,916 0.4263 0.00%
2020-03-25 0 0.560 0.485 0.560 0.560 0.600 162,000 92,420 0.5705 0.426 0.369 0.426 0.426 0.457 212,802 0.4343 5.66%
2020-03-24 0 0.530 0.465 0.550 0.460 0.530 4,000 1,980 0.4950 0.403 0.354 0.419 0.350 0.403 5,254 0.3768 15.22%
2020-03-23 0 0.460 0.460 0.500 0.450 0.460 94,000 42,600 0.4532 0.350 0.350 0.381 0.343 0.350 123,478 0.3450 -7.07%
2020-03-20 0 0.495 0.495 0.570 0.455 0.455 104,000 47,320 0.4550 0.377 0.377 0.434 0.346 0.346 136,613 0.3464 11.24%
2020-03-19 0 0.445 0.410 0.450 0.445 0.455 48,000 21,580 0.4496 0.339 0.312 0.343 0.339 0.346 63,052 0.3423 -5.32%
2020-03-18 0 0.470 0.470 0.550 0.470 0.485 182,000 88,130 0.4842 0.358 0.358 0.419 0.358 0.369 239,074 0.3686 1.08%
2020-03-17 0 0.465 0.455 0.470 0.465 0.490 98,000 47,260 0.4822 0.354 0.346 0.358 0.354 0.373 128,732 0.3671 -7.00%
2020-03-16 0 0.500 0.500 0.610 - - 0 0 - 0.381 0.381 0.464 - - 0 - 0.00%
2020-03-13 0 0.500 0.495 0.590 0.485 0.520 288,000 148,680 0.5163 0.381 0.377 0.449 0.369 0.396 378,314 0.3930 -3.85%
2020-03-12 0 0.520 0.520 0.530 0.510 0.530 46,000 23,920 0.5200 0.396 0.396 0.403 0.388 0.403 60,425 0.3959 -1.89%
2020-03-11 0 0.530 0.520 0.580 0.530 0.650 132,000 80,100 0.6068 0.403 0.396 0.442 0.403 0.495 173,394 0.4620 -3.64%
2020-03-10 0 0.550 0.540 0.590 0.510 0.550 244,000 125,040 0.5125 0.419 0.411 0.449 0.388 0.419 320,516 0.3901 7.84%
2020-03-09 0 0.510 0.510 0.550 0.510 0.550 372,000 201,100 0.5406 0.388 0.388 0.419 0.388 0.419 488,656 0.4115 -12.07%
2020-03-06 0 0.580 0.550 0.580 0.580 0.580 2,000 1,160 0.5800 0.442 0.419 0.442 0.442 0.442 2,627 0.4415 0.00%
2020-03-05 0 0.580 0.550 0.580 0.550 0.580 30,000 17,160 0.5720 0.442 0.419 0.442 0.419 0.442 39,408 0.4354 5.45%
2020-03-04 0 0.550 0.530 0.570 0.550 0.580 420,000 234,180 0.5576 0.419 0.403 0.434 0.419 0.442 551,708 0.4245 -6.78%
2020-03-03 0 0.590 0.580 0.590 0.550 0.630 1,162,000 659,580 0.5676 0.449 0.442 0.449 0.419 0.480 1,526,393 0.4321 5.36%
2020-03-02 0 0.560 0.560 0.590 0.550 0.740 5,220,000 3,163,020 0.6059 0.426 0.426 0.449 0.419 0.563 6,856,944 0.4613 -17.65%
2020-02-28 0 0.680 0.680 0.710 0.680 0.740 50,000 34,420 0.6884 0.518 0.518 0.541 0.518 0.563 65,680 0.5241 -5.56%
2020-02-27 0 0.720 0.720 0.730 0.720 0.720 2,000 1,440 0.7200 0.548 0.548 0.556 0.548 0.548 2,627 0.5481 -1.37%
2020-02-26 0 0.730 0.690 0.740 0.700 0.730 152,000 106,480 0.7005 0.556 0.525 0.563 0.533 0.556 199,666 0.5333 0.00%
2020-02-25 0 0.730 0.720 0.730 0.750 0.750 4,000 3,000 0.7500 0.556 0.548 0.556 0.571 0.571 5,254 0.5710 0.00%
2020-02-24 0 0.730 0.700 0.730 0.710 0.770 48,000 34,680 0.7225 0.556 0.533 0.556 0.541 0.586 63,052 0.5500 0.00%
2020-02-21 0 0.730 0.720 0.770 0.730 0.770 26,000 19,260 0.7408 0.556 0.548 0.586 0.556 0.586 34,153 0.5639 0.00%
2020-02-20 0 0.730 0.710 0.740 0.690 0.760 584,000 413,200 0.7075 0.556 0.541 0.563 0.525 0.579 767,137 0.5386 -5.19%
2020-02-19 0 0.770 0.750 0.780 0.770 0.770 4,000 3,080 0.7700 0.586 0.571 0.594 0.586 0.586 5,254 0.5862 0.00%
2020-02-18 0 0.770 0.750 0.780 0.760 0.770 54,000 41,560 0.7696 0.586 0.571 0.594 0.579 0.586 70,934 0.5859 1.32%
2020-02-17 0 0.760 0.710 0.760 0.730 0.760 22,000 16,180 0.7355 0.579 0.541 0.579 0.556 0.579 28,899 0.5599 -2.56%
2020-02-14 0 0.780 0.740 0.780 0.780 0.800 26,000 20,340 0.7823 0.594 0.563 0.594 0.594 0.609 34,153 0.5955 4.00%
2020-02-13 0 0.750 0.730 0.750 0.750 0.750 2,000 1,500 0.7500 0.571 0.556 0.571 0.571 0.571 2,627 0.5710 1.35%
2020-02-12 0 0.740 0.730 0.750 0.730 0.790 296,000 218,220 0.7372 0.563 0.556 0.571 0.556 0.601 388,823 0.5612 -5.13%
2020-02-11 0 0.780 0.730 0.780 0.780 0.780 278,000 216,840 0.7800 0.594 0.556 0.594 0.594 0.594 365,178 0.5938 0.00%
2020-02-10 0 0.780 0.770 0.780 0.750 0.780 34,000 26,020 0.7653 0.594 0.586 0.594 0.571 0.594 44,662 0.5826 1.30%
2020-02-07 0 0.770 0.740 0.770 0.770 0.770 28,000 21,560 0.7700 0.586 0.563 0.586 0.586 0.586 36,781 0.5862 0.00%
2020-02-06 0 0.770 0.740 0.770 0.750 0.780 54,000 41,860 0.7752 0.586 0.563 0.586 0.571 0.594 70,934 0.5901 -1.28%
2020-02-05 0 0.780 0.740 0.780 0.700 0.790 724,000 508,860 0.7028 0.594 0.563 0.594 0.533 0.601 951,040 0.5351 11.43%
2020-02-04 0 0.700 0.690 0.730 0.690 0.700 194,000 135,260 0.6972 0.533 0.525 0.556 0.525 0.533 254,837 0.5308 1.45%
2020-02-03 0 0.690 0.690 0.700 0.660 0.690 76,000 52,220 0.6871 0.525 0.525 0.533 0.502 0.525 99,833 0.5231 0.00%
2020-01-31 0 0.690 0.660 0.690 0.640 0.690 276,000 182,080 0.6597 0.525 0.502 0.525 0.487 0.525 362,551 0.5022 -2.82%
2020-01-30 0 0.710 0.680 0.710 0.670 0.710 304,000 208,800 0.6868 0.541 0.518 0.541 0.510 0.541 399,332 0.5229 1.43%
2020-01-29 0 0.700 0.700 0.710 0.600 0.680 196,000 125,340 0.6395 0.533 0.533 0.541 0.457 0.518 257,464 0.4868 -1.41%
2020-01-24 0 0.710 0.710 0.720 0.680 0.680 44,000 29,920 0.6800 0.541 0.541 0.548 0.518 0.518 57,798 0.5177 2.90%
2020-01-23 0 0.690 0.680 0.690 0.690 0.720 116,000 81,060 0.6988 0.525 0.518 0.525 0.525 0.548 152,377 0.5320 -4.17%
2020-01-22 0 0.720 0.720 0.730 0.680 0.700 56,000 38,880 0.6943 0.548 0.548 0.556 0.518 0.533 73,561 0.5285 2.86%
2020-01-21 0 0.700 0.640 0.700 0.700 0.750 54,000 38,800 0.7185 0.533 0.487 0.533 0.533 0.571 70,934 0.5470 -1.41%
2020-01-20 0 0.710 0.700 0.710 0.700 0.710 22,000 15,580 0.7082 0.541 0.533 0.541 0.533 0.541 28,899 0.5391 1.43%
2020-01-17 0 0.700 0.690 0.710 0.700 0.700 60,000 42,000 0.7000 0.533 0.525 0.541 0.533 0.533 78,815 0.5329 0.00%
2020-01-16 0 0.700 0.700 0.710 0.690 0.710 14,000 9,880 0.7057 0.533 0.533 0.541 0.525 0.541 18,390 0.5372 0.00%
2020-01-15 0 0.700 0.690 0.720 0.700 0.710 362,000 255,320 0.7053 0.533 0.525 0.548 0.533 0.541 475,520 0.5369 0.00%
2020-01-14 0 0.700 0.700 0.710 0.680 0.680 2,000 1,360 0.6800 0.533 0.533 0.541 0.518 0.518 2,627 0.5177 0.00%
2020-01-13 0 0.700 0.690 0.720 0.700 0.700 2,000 1,400 0.7000 0.533 0.525 0.548 0.533 0.533 2,627 0.5329 -2.78%
2020-01-10 0 0.720 0.690 0.720 0.700 0.720 6,000 4,240 0.7067 0.548 0.525 0.548 0.533 0.548 7,882 0.5380 4.35%
2020-01-09 0 0.690 0.690 0.700 0.680 0.700 24,000 16,620 0.6925 0.525 0.525 0.533 0.518 0.533 31,526 0.5272 -1.43%
2020-01-08 0 0.700 0.690 0.710 0.700 0.700 20,000 14,000 0.7000 0.533 0.525 0.541 0.533 0.533 26,272 0.5329 0.00%
2020-01-07 0 0.700 0.680 0.700 0.680 0.710 178,000 121,660 0.6835 0.533 0.518 0.533 0.518 0.541 233,819 0.5203 -1.41%
2020-01-06 0 0.710 0.700 0.710 0.700 0.710 114,000 80,820 0.7089 0.541 0.533 0.541 0.533 0.541 149,749 0.5397 -1.39%
2020-01-03 0 0.720 0.710 0.720 0.710 0.720 58,000 41,340 0.7128 0.548 0.541 0.548 0.541 0.548 76,188 0.5426 1.41%
2020-01-02 0 0.710 0.700 0.710 0.700 0.730 22,000 15,640 0.7109 0.541 0.533 0.541 0.533 0.556 28,899 0.5412 -1.39%
2019-12-31 0 0.720 0.700 0.730 0.700 0.740 112,000 81,280 0.7257 0.548 0.533 0.556 0.533 0.563 147,122 0.5525 -2.70%
2019-12-30 0 0.740 0.720 0.740 0.730 0.730 12,000 8,760 0.7300 0.563 0.548 0.563 0.556 0.556 15,763 0.5557 0.00%
2019-12-27 0 0.740 0.730 0.750 0.740 0.740 86,000 63,640 0.7400 0.563 0.556 0.571 0.563 0.563 112,969 0.5633 0.00%
2019-12-24 0 0.740 0.740 0.750 0.740 0.740 16,000 11,840 0.7400 0.563 0.563 0.571 0.563 0.563 21,017 0.5633 0.00%
2019-12-23 0 0.740 0.740 0.760 0.720 0.760 1,214,000 899,040 0.7406 0.563 0.563 0.579 0.548 0.579 1,594,699 0.5638 -5.13%
2019-12-20 0 0.780 0.750 0.780 0.750 0.780 36,000 27,300 0.7583 0.594 0.571 0.594 0.571 0.594 47,289 0.5773 4.00%
2019-12-19 0 0.750 0.720 0.750 0.720 0.750 100,000 73,240 0.7324 0.571 0.548 0.571 0.548 0.571 131,359 0.5576 1.35%
2019-12-18 0 0.740 0.730 0.740 0.720 0.740 26,000 18,780 0.7223 0.563 0.556 0.563 0.548 0.563 34,153 0.5499 2.78%
2019-12-17 0 0.720 0.720 0.750 0.720 0.760 348,000 257,440 0.7398 0.548 0.548 0.571 0.548 0.579 457,130 0.5632 -6.49%
2019-12-16 0 0.770 0.760 0.770 0.740 0.790 138,000 105,280 0.7629 0.586 0.579 0.586 0.563 0.601 181,276 0.5808 0.00%
2019-12-13 0 0.770 0.760 0.780 0.750 0.770 884,000 663,080 0.7501 0.586 0.579 0.594 0.571 0.586 1,161,214 0.5710 2.67%
2019-12-12 0 0.750 0.750 0.780 0.730 0.790 210,000 158,960 0.7570 0.571 0.571 0.594 0.556 0.601 275,854 0.5762 -6.25%
2019-12-11 0 0.800 0.760 0.790 0.800 0.810 76,000 61,260 0.8061 0.609 0.579 0.601 0.609 0.617 99,833 0.6136 0.00%
2019-12-10 0 0.800 0.750 0.810 0.750 0.810 68,000 52,140 0.7668 0.609 0.571 0.617 0.571 0.617 89,324 0.5837 1.27%
2019-12-09 0 0.790 0.770 0.790 0.770 0.800 8,000 6,260 0.7825 0.601 0.586 0.601 0.586 0.609 10,509 0.5957 -1.25%
2019-12-06 0 0.800 0.800 0.810 0.740 0.810 24,000 18,540 0.7725 0.609 0.609 0.617 0.563 0.617 31,526 0.5881 6.67%
2019-12-05 0 0.750 0.750 0.760 0.750 0.760 8,000 6,020 0.7525 0.571 0.571 0.579 0.571 0.579 10,509 0.5729 -2.60%
2019-12-04 0 0.770 0.760 0.770 0.740 0.770 176,000 132,120 0.7507 0.586 0.579 0.586 0.563 0.586 231,192 0.5715 0.00%
2019-12-03 0 0.770 0.750 0.770 0.750 0.770 24,000 18,140 0.7558 0.586 0.571 0.586 0.571 0.586 31,526 0.5754 0.00%
2019-12-02 0 0.770 0.760 0.770 0.750 0.770 10,000 7,600 0.7600 0.586 0.579 0.586 0.571 0.586 13,136 0.5786 0.00%
2019-11-29 0 0.770 0.760 0.770 0.760 0.770 10,000 7,620 0.7620 0.586 0.579 0.586 0.579 0.586 13,136 0.5801 0.00%
2019-11-28 0 0.770 0.750 0.770 0.750 0.780 68,000 51,300 0.7544 0.586 0.571 0.586 0.571 0.594 89,324 0.5743 0.00%
2019-11-27 0 0.770 0.760 0.780 0.750 0.790 348,000 268,200 0.7707 0.586 0.579 0.594 0.571 0.601 457,130 0.5867 -3.75%
2019-11-26 0 0.800 0.790 0.800 0.770 0.810 858,000 663,360 0.7731 0.609 0.601 0.609 0.586 0.617 1,127,061 0.5886 0.00%
2019-11-25 0 0.800 0.790 0.810 0.750 0.810 1,062,000 817,980 0.7702 0.609 0.601 0.617 0.571 0.617 1,395,034 0.5864 -1.23%
2019-11-22 0 0.810 0.800 0.810 0.750 0.810 74,000 56,100 0.7581 0.617 0.609 0.617 0.571 0.617 97,206 0.5771 1.25%
2019-11-21 0 0.800 0.770 0.800 0.770 0.800 98,000 77,380 0.7896 0.609 0.586 0.609 0.586 0.609 128,732 0.6011 1.27%
2019-11-20 0 0.790 0.780 0.790 0.780 0.800 40,000 31,700 0.7925 0.601 0.594 0.601 0.594 0.609 52,544 0.6033 -2.47%
2019-11-19 0 0.810 0.780 0.810 0.780 0.810 326,000 257,660 0.7904 0.617 0.594 0.617 0.594 0.617 428,231 0.6017 2.53%
2019-11-18 0 0.790 0.760 0.790 0.750 0.810 74,000 56,680 0.7659 0.601 0.579 0.601 0.571 0.617 97,206 0.5831 0.00%
2019-11-15 0 0.790 0.780 0.790 0.770 0.800 186,000 143,960 0.7740 0.601 0.594 0.601 0.586 0.609 244,328 0.5892 -1.25%
2019-11-14 0 0.800 0.780 0.800 0.780 0.800 12,000 9,400 0.7833 0.609 0.594 0.609 0.594 0.609 15,763 0.5963 -1.23%
2019-11-13 0 0.810 0.800 0.810 0.780 0.810 26,000 20,680 0.7954 0.617 0.609 0.617 0.594 0.617 34,153 0.6055 -1.22%
2019-11-12 0 0.820 0.810 0.830 0.800 0.830 10,000 8,140 0.8140 0.624 0.617 0.632 0.609 0.632 13,136 0.6197 1.23%
2019-11-11 0 0.810 0.790 0.820 0.790 0.810 10,000 7,940 0.7940 0.617 0.601 0.624 0.601 0.617 13,136 0.6044 0.00%
2019-11-08 0 0.810 0.800 0.820 0.770 0.810 116,000 91,100 0.7853 0.617 0.609 0.624 0.586 0.617 152,377 0.5979 2.53%
2019-11-07 0 0.790 0.780 0.830 0.790 0.820 158,000 126,700 0.8019 0.601 0.594 0.632 0.601 0.624 207,547 0.6105 -5.95%
2019-11-06 0 0.840 0.830 0.840 0.820 0.840 70,000 57,520 0.8217 0.639 0.632 0.639 0.624 0.639 91,951 0.6255 0.00%
2019-11-05 0 0.840 0.830 0.840 0.820 0.840 10,000 8,280 0.8280 0.639 0.632 0.639 0.624 0.639 13,136 0.6303 1.20%
2019-11-04 0 0.830 0.820 0.830 0.810 0.850 358,000 300,160 0.8384 0.632 0.624 0.632 0.617 0.647 470,266 0.6383 -1.19%
2019-11-01 0 0.840 0.810 0.840 0.820 0.850 156,000 128,380 0.8229 0.639 0.617 0.639 0.624 0.647 204,920 0.6265 -2.33%
2019-10-31 0 0.860 0.840 0.870 0.840 0.860 12,000 10,140 0.8450 0.655 0.639 0.662 0.639 0.655 15,763 0.6433 2.38%
2019-10-30 0 0.840 0.830 0.850 0.810 0.840 426,000 350,760 0.8234 0.639 0.632 0.647 0.617 0.639 559,590 0.6268 1.20%
2019-10-29 0 0.830 0.800 0.860 0.800 0.830 242,000 198,300 0.8194 0.632 0.609 0.655 0.609 0.632 317,889 0.6238 1.22%
2019-10-28 0 0.820 0.810 0.830 0.800 0.850 446,000 364,520 0.8173 0.624 0.617 0.632 0.609 0.647 585,862 0.6222 0.00%
2019-10-25 0 0.820 0.810 0.820 0.820 0.900 166,000 141,320 0.8513 0.624 0.617 0.624 0.624 0.685 218,056 0.6481 -2.38%
2019-10-24 0 0.840 0.830 0.840 0.830 0.840 112,000 92,980 0.8302 0.639 0.632 0.639 0.632 0.639 147,122 0.6320 1.20%
2019-10-23 0 0.830 0.810 0.830 0.820 0.900 138,000 114,680 0.8310 0.632 0.617 0.632 0.624 0.685 181,276 0.6326 -1.19%
2019-10-22 0 0.840 0.830 0.840 0.800 0.840 182,000 147,540 0.8107 0.639 0.632 0.639 0.609 0.639 239,074 0.6171 3.70%
2019-10-21 0 0.810 0.800 0.820 0.800 0.820 16,000 12,900 0.8063 0.617 0.609 0.624 0.609 0.624 21,017 0.6138 0.00%
2019-10-18 0 0.810 0.800 0.820 0.800 0.850 132,000 108,340 0.8208 0.617 0.609 0.624 0.609 0.647 173,394 0.6248 -2.41%
2019-10-17 0 0.830 0.820 0.830 0.810 0.840 214,000 175,720 0.8211 0.632 0.624 0.632 0.617 0.639 281,108 0.6251 0.00%
2019-10-16 0 0.830 0.820 0.830 0.820 0.840 74,000 61,800 0.8351 0.632 0.624 0.632 0.624 0.639 97,206 0.6358 -4.60%
2019-10-15 0 0.870 0.860 0.870 0.830 0.870 60,000 51,320 0.8553 0.662 0.655 0.662 0.632 0.662 78,815 0.6511 -1.14%
2019-10-14 0 0.880 0.870 0.880 0.850 0.880 34,000 29,040 0.8541 0.670 0.662 0.670 0.647 0.670 44,662 0.6502 3.53%
2019-10-11 0 0.850 0.820 0.880 0.800 0.950 884,000 743,320 0.8409 0.647 0.624 0.670 0.609 0.723 1,161,214 0.6401 -6.59%
2019-10-10 0 0.910 0.890 0.920 0.860 0.920 232,000 203,940 0.8791 0.693 0.678 0.700 0.655 0.700 304,753 0.6692 -2.15%
2019-10-09 0 0.930 0.920 0.930 0.900 0.930 36,000 32,460 0.9017 0.708 0.700 0.708 0.685 0.708 47,289 0.6864 0.00%
2019-10-08 0 0.930 0.900 0.930 0.900 0.930 70,000 64,860 0.9266 0.708 0.685 0.708 0.685 0.708 91,951 0.7054 0.00%
2019-10-04 0 0.930 0.920 0.930 0.890 0.930 74,000 67,400 0.9108 0.708 0.700 0.708 0.678 0.708 97,206 0.6934 1.09%
2019-10-03 0 0.920 0.910 0.920 0.900 0.920 70,000 63,140 0.9020 0.700 0.693 0.700 0.685 0.700 91,951 0.6867 0.00%
2019-10-02 0 0.920 0.910 0.920 0.910 0.940 84,000 78,580 0.9355 0.700 0.693 0.700 0.693 0.716 110,342 0.7122 -1.08%
2019-09-30 0 0.930 0.920 0.930 0.900 0.970 416,000 384,540 0.9244 0.708 0.700 0.708 0.685 0.738 546,454 0.7037 1.09%
2019-09-27 0 0.920 0.910 0.930 0.880 0.990 46,000 42,100 0.9152 0.700 0.693 0.708 0.670 0.754 60,425 0.6967 1.10%
2019-09-26 0 0.910 0.910 0.920 0.890 0.980 162,000 147,500 0.9105 0.693 0.693 0.700 0.678 0.746 212,802 0.6931 2.25%
2019-09-25 0 0.890 0.880 0.890 0.870 0.890 62,000 54,220 0.8745 0.678 0.670 0.678 0.662 0.678 81,443 0.6657 0.00%
2019-09-24 0 0.890 0.880 0.890 0.770 0.890 630,000 552,260 0.8766 0.678 0.670 0.678 0.586 0.678 827,562 0.6673 -1.11%
2019-09-23 0 0.900 0.890 0.900 0.900 0.910 8,000 7,240 0.9050 0.685 0.678 0.685 0.685 0.693 10,509 0.6890 0.00%
2019-09-20 0 0.900 0.880 0.910 0.880 0.960 1,118,000 991,920 0.8872 0.685 0.670 0.693 0.670 0.731 1,468,595 0.6754 -1.10%
2019-09-19 0 0.910 0.940 0.950 0.890 0.940 471,965 423,347 0.8970 0.693 0.716 0.723 0.678 0.716 619,969 0.6829 0.00%
2019-09-18 0 0.910 0.900 0.910 0.900 0.920 76,000 69,260 0.9113 0.693 0.685 0.693 0.685 0.700 99,833 0.6938 0.00%
2019-09-17 0 0.910 0.910 0.930 0.900 0.930 606,000 548,880 0.9057 0.693 0.693 0.708 0.685 0.708 796,036 0.6895 -2.15%
2019-09-16 0 0.930 0.920 0.930 0.900 0.930 304,000 273,880 0.9009 0.708 0.700 0.708 0.685 0.708 399,332 0.6858 0.00%
2019-09-13 0 0.930 0.920 0.950 0.910 0.930 44,000 40,480 0.9200 0.708 0.700 0.723 0.693 0.708 57,798 0.7004 1.09%
2019-09-12 0 0.920 0.920 0.930 0.900 0.930 198,000 183,640 0.9275 0.700 0.700 0.708 0.685 0.708 260,091 0.7061 -1.08%
2019-09-11 0 0.930 0.930 0.940 0.930 0.930 80,000 74,400 0.9300 0.708 0.708 0.716 0.708 0.708 105,087 0.7080 -2.11%
2019-09-10 0 0.950 0.910 0.950 0.920 1.010 350,000 328,860 0.9396 0.723 0.693 0.723 0.700 0.769 459,757 0.7153 3.26%
2019-09-09 0 0.920 0.910 0.920 0.890 0.930 996,000 900,040 0.9037 0.700 0.693 0.700 0.678 0.708 1,308,337 0.6879 -3.16%
2019-09-06 0 0.950 0.940 0.960 0.900 0.960 1,130,000 1,035,080 0.9160 0.723 0.716 0.731 0.685 0.731 1,484,358 0.6973 1.06%
2019-09-05 0 0.940 0.940 0.960 0.940 0.980 32,000 30,360 0.9488 0.716 0.716 0.731 0.716 0.746 42,035 0.7223 -2.08%
2019-09-04 0 0.960 0.950 0.980 0.910 0.990 344,000 323,060 0.9391 0.731 0.723 0.746 0.693 0.754 451,875 0.7149 1.05%
2019-09-03 0 0.950 0.940 0.970 0.930 0.970 652,000 614,540 0.9425 0.723 0.716 0.738 0.708 0.738 856,461 0.7175 -1.04%
2019-09-02 0 0.960 0.950 0.970 0.940 1.010 462,000 441,160 0.9549 0.731 0.723 0.738 0.716 0.769 606,879 0.7269 0.00%
2019-08-30 0 0.960 0.950 0.960 0.940 1.000 350,000 333,700 0.9534 0.731 0.723 0.731 0.716 0.761 459,757 0.7258 -2.04%
2019-08-29 0 0.980 0.950 0.980 0.970 1.000 120,000 118,620 0.9885 0.746 0.723 0.746 0.738 0.761 157,631 0.7525 -1.01%
2019-08-28 0 0.990 0.980 0.990 0.960 1.000 370,000 368,020 0.9946 0.754 0.746 0.754 0.731 0.761 486,029 0.7572 0.00%
2019-08-27 0 0.990 0.970 1.010 0.950 1.000 260,035 253,953 0.9766 0.754 0.738 0.769 0.723 0.761 341,580 0.7435 3.13%
2019-08-26 0 0.960 0.960 1.000 0.950 1.000 26,000 25,240 0.9708 0.731 0.731 0.761 0.723 0.761 34,153 0.7390 -4.00%
2019-08-23 0 1.000 1.000 1.020 1.000 1.090 62,000 63,480 1.0239 0.761 0.761 0.776 0.761 0.830 81,443 0.7794 -1.96%
2019-08-22 0 1.020 0.960 1.020 1.020 1.030 6,000 6,140 1.0233 0.776 0.731 0.776 0.776 0.784 7,882 0.7790 0.00%
2019-08-21 0 1.020 0.970 1.020 0.910 1.050 308,000 289,420 0.9397 0.776 0.738 0.776 0.693 0.799 404,586 0.7153 -2.86%
2019-08-20 0 1.050 1.010 1.050 1.040 1.090 60,000 63,260 1.0543 0.799 0.769 0.799 0.792 0.830 78,815 0.8026 -2.78%
2019-08-19 0 1.080 1.070 1.080 1.000 1.080 120,000 122,440 1.0203 0.822 0.815 0.822 0.761 0.822 157,631 0.7768 6.93%
2019-08-16 0 1.010 0.950 1.010 0.920 1.060 68,000 68,640 1.0094 0.769 0.723 0.769 0.700 0.807 89,324 0.7684 2.02%
2019-08-15 0 0.990 0.960 1.040 0.960 1.050 96,000 95,560 0.9954 0.754 0.731 0.792 0.731 0.799 126,105 0.7578 0.00%
2019-08-14 0 0.990 0.960 1.000 0.990 1.030 138,000 138,400 1.0029 0.754 0.731 0.761 0.754 0.784 181,276 0.7635 -1.98%
2019-08-13 0 1.010 1.010 1.020 0.990 1.060 116,000 117,340 1.0116 0.769 0.769 0.776 0.754 0.807 152,377 0.7701 -1.94%
2019-08-12 0 1.030 1.030 1.060 1.030 1.090 8,000 8,360 1.0450 0.784 0.784 0.807 0.784 0.830 10,509 0.7955 -5.50%
2019-08-09 0 1.090 1.030 1.090 1.010 1.090 170,000 174,120 1.0242 0.830 0.784 0.830 0.769 0.830 223,310 0.7797 -3.54%
2019-08-08 0 1.130 1.120 1.130 1.080 1.130 20,000 22,100 1.1050 0.860 0.853 0.860 0.822 0.860 26,272 0.8412 -0.88%
2019-08-07 0 1.140 1.000 1.140 1.140 1.150 12,000 13,700 1.1417 0.868 0.761 0.868 0.868 0.875 15,763 0.8691 3.64%
2019-08-06 0 1.100 1.050 1.100 1.050 1.100 416,955 450,252 1.0799 0.837 0.799 0.837 0.799 0.837 547,708 0.8221 0.00%
2019-08-05 0 1.100 1.100 1.120 1.100 1.150 392,000 438,560 1.1188 0.837 0.837 0.853 0.837 0.875 514,928 0.8517 -3.51%
2019-08-02 0 1.140 1.140 1.150 1.100 1.190 416,000 471,180 1.1326 0.868 0.868 0.875 0.837 0.906 546,454 0.8623 0.00%
2019-08-01 0 1.140 1.150 1.190 1.140 1.260 1,662,000 2,002,140 1.2047 0.868 0.875 0.906 0.868 0.959 2,183,188 0.9171 -3.39%
2019-07-31 0 1.180 1.170 1.200 0.950 1.200 1,222,000 1,354,080 1.1081 0.898 0.891 0.914 0.723 0.914 1,605,208 0.8436 24.21%
2019-07-30 0 0.950 0.950 0.960 0.900 0.970 396,000 374,020 0.9445 0.723 0.723 0.731 0.685 0.738 520,182 0.7190 1.06%
2019-07-29 0 0.940 0.930 0.950 0.920 0.980 418,000 394,540 0.9439 0.716 0.708 0.723 0.700 0.746 549,081 0.7185 -4.08%
2019-07-26 0 0.980 0.980 0.990 0.970 1.030 1,340,955 1,335,255 0.9957 0.746 0.746 0.754 0.738 0.784 1,761,466 0.7580 -7.55%
2019-07-25 0 1.060 1.050 1.070 1.050 1.120 414,000 442,820 1.0696 0.807 0.799 0.815 0.799 0.853 543,827 0.8143 -2.75%
2019-07-24 0 1.090 1.090 1.120 1.090 1.140 542,000 601,120 1.1091 0.830 0.830 0.853 0.830 0.868 711,966 0.8443 -3.54%
2019-07-23 0 1.130 1.120 1.130 1.100 1.150 778,000 882,900 1.1348 0.860 0.853 0.860 0.837 0.875 1,021,974 0.8639 2.73%
2019-07-22 0 1.100 1.100 1.130 1.100 1.210 1,238,000 1,400,580 1.1313 0.837 0.837 0.860 0.837 0.921 1,626,226 0.8612 -9.09%
2019-07-19 0 1.210 1.210 1.220 1.210 1.270 392,000 475,780 1.2137 0.921 0.921 0.929 0.921 0.967 514,928 0.9240 -2.42%
2019-07-18 0 1.240 1.220 1.240 1.200 1.260 1,012,000 1,236,120 1.2215 0.944 0.929 0.944 0.914 0.959 1,329,354 0.9299 0.00%
2019-07-17 0 1.240 1.240 1.260 1.180 1.300 1,504,000 1,849,660 1.2298 0.944 0.944 0.959 0.898 0.990 1,975,641 0.9362 -4.62%
2019-07-16 0 1.300 1.260 1.300 1.160 1.440 19,964,000 26,117,900 1.3082 0.990 0.959 0.990 0.883 1.096 26,224,528 0.9959

Webb-site Database - Powered By Linux Group

Back to top