Contel Technology Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01912  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 0.560 0.540 0.580 0.550 0.560 40,500 22,060 0.5447 0.560 0.540 0.580 0.550 0.560 40,500 0.5447 1.82%
2026-02-03 0 0.550 0.530 0.570 0.510 0.550 55,000 28,700 0.5218 0.550 0.530 0.570 0.510 0.550 55,000 0.5218 -1.79%
2026-02-02 0 0.560 0.510 0.590 0.560 0.560 5,000 2,800 0.5600 0.560 0.510 0.590 0.560 0.560 5,000 0.5600 0.00%
2026-01-30 0 0.560 0.560 0.590 0.560 0.570 39,600 22,314 0.5635 0.560 0.560 0.590 0.560 0.570 39,600 0.5635 -1.75%
2026-01-29 0 0.570 0.530 0.590 - - 6,600 4,821 0.7305 0.570 0.530 0.590 - - 6,600 0.7305 0.00%
2026-01-28 0 0.570 0.530 0.580 0.570 0.580 55,000 31,700 0.5764 0.570 0.530 0.580 0.570 0.580 55,000 0.5764 0.00%
2026-01-27 0 0.570 0.570 0.590 0.570 0.570 15,000 8,550 0.5700 0.570 0.570 0.590 0.570 0.570 15,000 0.5700 0.00%
2026-01-26 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2026-01-23 0 0.570 0.570 0.590 0.570 0.590 116,000 67,130 0.5787 0.570 0.570 0.590 0.570 0.590 116,000 0.5787 -6.56%
2026-01-22 0 0.610 0.580 0.620 0.580 0.610 12,000 7,050 0.5875 0.610 0.580 0.620 0.580 0.610 12,000 0.5875 5.17%
2026-01-21 0 0.580 0.580 0.620 0.580 0.590 20,000 11,650 0.5825 0.580 0.580 0.620 0.580 0.590 20,000 0.5825 -1.69%
2026-01-20 0 0.590 0.510 0.620 0.590 0.620 14,500 8,570 0.5910 0.590 0.510 0.620 0.590 0.620 14,500 0.5910 -1.67%
2026-01-19 0 0.600 0.600 0.620 0.600 0.620 20,000 12,150 0.6075 0.600 0.600 0.620 0.600 0.620 20,000 0.6075 0.00%
2026-01-16 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-15 0 0.600 0.590 0.600 0.590 0.630 615,000 369,500 0.6008 0.600 0.590 0.600 0.590 0.630 615,000 0.6008 -7.69%
2026-01-14 0 0.650 0.640 0.660 0.650 0.650 11,000 7,120 0.6473 0.650 0.640 0.660 0.650 0.650 11,000 0.6473 -4.41%
2026-01-13 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - -1.45%
2026-01-09 0 0.690 0.660 0.720 0.690 0.690 20,000 13,800 0.6900 0.690 0.660 0.720 0.690 0.690 20,000 0.6900 0.00%
2026-01-08 0 0.690 0.660 0.700 0.660 0.720 115,000 77,250 0.6717 0.690 0.660 0.700 0.660 0.720 115,000 0.6717 0.00%
2026-01-07 0 0.690 0.670 0.740 0.650 0.690 36,000 24,210 0.6725 0.690 0.670 0.740 0.650 0.690 36,000 0.6725 0.00%
2026-01-06 0 0.690 0.680 0.740 0.690 0.690 90,000 62,150 0.6906 0.690 0.680 0.740 0.690 0.690 90,000 0.6906 -1.43%
2026-01-05 0 0.700 0.700 0.750 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.750 0.700 0.700 10,000 0.7000 -1.41%
2025-12-31 0 0.710 0.670 0.710 0.710 0.710 10,000 7,100 0.7100 0.710 0.670 0.710 0.710 0.710 10,000 0.7100 -1.39%
2025-12-30 0 0.720 0.650 0.760 - - 0 0 - 0.720 0.650 0.760 - - 0 - 0.00%
2025-12-29 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2025-12-24 0 0.720 0.710 0.750 0.720 0.720 290,000 208,650 0.7195 0.720 0.710 0.750 0.720 0.720 290,000 0.7195 0.00%
2025-12-23 0 0.720 0.720 0.740 0.720 0.730 37,000 27,000 0.7297 0.720 0.720 0.740 0.720 0.730 37,000 0.7297 -4.00%
2025-12-22 0 0.750 0.700 0.750 0.750 0.750 5,000 3,750 0.7500 0.750 0.700 0.750 0.750 0.750 5,000 0.7500 7.14%
2025-12-19 0 0.700 0.680 0.720 0.670 0.730 115,000 78,810 0.6853 0.700 0.680 0.720 0.670 0.730 115,000 0.6853 -4.11%
2025-12-18 0 0.730 0.680 0.730 0.620 0.730 44,000 30,210 0.6866 0.730 0.680 0.730 0.620 0.730 44,000 0.6866 7.35%
2025-12-17 0 0.680 0.680 0.710 0.680 0.680 5,000 3,400 0.6800 0.680 0.680 0.710 0.680 0.680 5,000 0.6800 3.03%
2025-12-16 0 0.660 0.660 0.710 0.650 0.650 10,000 6,500 0.6500 0.660 0.660 0.710 0.650 0.650 10,000 0.6500 -8.33%
2025-12-15 0 0.720 0.650 0.720 0.730 0.730 5,000 3,650 0.7300 0.720 0.650 0.720 0.730 0.730 5,000 0.7300 4.35%
2025-12-12 0 0.690 0.650 0.690 0.720 0.720 5,000 3,600 0.7200 0.690 0.650 0.690 0.720 0.720 5,000 0.7200 0.00%
2025-12-11 0 0.690 0.640 0.700 0.650 0.690 13,500 8,870 0.6570 0.690 0.640 0.700 0.650 0.690 13,500 0.6570 6.15%
2025-12-10 0 0.650 0.650 0.720 0.650 0.690 12,500 8,225 0.6580 0.650 0.650 0.720 0.650 0.690 12,500 0.6580 -5.80%
2025-12-09 0 0.690 0.650 0.720 - - 5,000 3,300 0.6600 0.690 0.650 0.720 - - 5,000 0.6600 0.00%
2025-12-08 0 0.690 0.690 0.780 0.690 0.690 16,500 11,745 0.7118 0.690 0.690 0.780 0.690 0.690 16,500 0.7118 0.00%
2025-12-05 0 0.690 0.640 0.700 0.680 0.700 76,000 52,390 0.6893 0.690 0.640 0.700 0.680 0.700 76,000 0.6893 -1.43%
2025-12-04 0 0.700 0.650 0.700 0.640 0.700 228,500 147,270 0.6445 0.700 0.650 0.700 0.640 0.700 228,500 0.6445 9.38%
2025-12-03 0 0.640 0.640 0.740 0.630 0.650 25,000 16,550 0.6620 0.640 0.640 0.740 0.630 0.650 25,000 0.6620 -8.57%
2025-12-02 0 0.700 0.700 0.750 0.640 0.700 55,000 36,420 0.6622 0.700 0.700 0.750 0.640 0.700 55,000 0.6622 0.00%
2025-12-01 0 0.700 0.640 0.700 0.640 0.760 92,000 60,770 0.6605 0.700 0.640 0.700 0.640 0.760 92,000 0.6605 6.06%
2025-11-28 0 0.660 0.660 0.770 0.640 0.700 30,000 20,200 0.6733 0.660 0.660 0.770 0.640 0.700 30,000 0.6733 -5.71%
2025-11-27 0 0.700 0.700 0.770 0.700 0.700 28,000 20,080 0.7171 0.700 0.700 0.770 0.700 0.700 28,000 0.7171 -9.09%
2025-11-26 0 0.770 0.700 0.770 0.770 0.840 10,000 7,735 0.7735 0.770 0.700 0.770 0.770 0.840 10,000 0.7735 1.32%
2025-11-25 0 0.760 0.700 0.760 0.700 0.760 26,000 19,090 0.7342 0.760 0.700 0.760 0.700 0.760 26,000 0.7342 0.00%
2025-11-24 0 0.760 0.700 0.760 0.700 0.770 66,500 51,135 0.7689 0.760 0.700 0.760 0.700 0.770 66,500 0.7689 -1.30%
2025-11-21 0 0.770 0.720 0.780 0.770 0.770 39,000 30,030 0.7700 0.770 0.720 0.780 0.770 0.770 39,000 0.7700 -2.53%
2025-11-20 0 0.079 0.074 0.080 0.073 0.080 975,000 73,365 0.0752 0.790 0.740 0.800 0.730 0.800 97,500 0.7525 8.22%
2025-11-19 0 0.073 0.073 0.075 0.072 0.073 380,000 27,590 0.0726 0.730 0.730 0.750 0.720 0.730 38,000 0.7261 -5.19%
2025-11-18 0 0.077 0.071 0.078 0.076 0.079 165,000 12,635 0.0766 0.770 0.710 0.780 0.760 0.790 16,500 0.7658 -3.75%
2025-11-17 0 0.080 0.079 0.082 0.070 0.080 4,830,000 374,940 0.0776 0.800 0.790 0.820 0.700 0.800 483,000 0.7763 12.68%
2025-11-14 0 0.071 0.069 0.071 0.070 0.071 845,000 59,260 0.0701 0.710 0.690 0.710 0.700 0.710 84,500 0.7013 -1.39%
2025-11-13 0 0.072 0.070 0.073 0.072 0.072 310,000 22,335 0.0720 0.720 0.700 0.730 0.720 0.720 31,000 0.7205 0.00%
2025-11-12 0 0.072 0.071 0.072 0.071 0.073 315,000 22,665 0.0720 0.720 0.710 0.720 0.710 0.730 31,500 0.7195 1.41%
2025-11-11 0 0.071 0.070 0.073 0.070 0.075 385,000 27,470 0.0714 0.710 0.700 0.730 0.700 0.750 38,500 0.7135 0.00%
2025-11-10 0 0.071 0.070 0.071 0.070 0.078 460,000 32,650 0.0710 0.710 0.700 0.710 0.700 0.780 46,000 0.7098 -5.33%
2025-11-07 0 0.075 0.071 0.075 0.071 0.081 875,000 62,710 0.0717 0.750 0.710 0.750 0.710 0.810 87,500 0.7167 4.17%
2025-11-06 0 0.072 0.070 0.072 0.072 0.076 555,000 40,300 0.0726 0.720 0.700 0.720 0.720 0.760 55,500 0.7261 -2.70%
2025-11-05 0 0.074 0.074 0.078 0.073 0.074 350,000 25,560 0.0730 0.740 0.740 0.780 0.730 0.740 35,000 0.7303 0.00%
2025-11-04 0 0.074 0.074 0.077 0.074 0.075 820,000 60,740 0.0741 0.740 0.740 0.770 0.740 0.750 82,000 0.7407 -1.33%
2025-11-03 0 0.075 0.075 0.078 0.074 0.075 385,000 28,495 0.0740 0.750 0.750 0.780 0.740 0.750 38,500 0.7401 -1.32%
2025-10-31 0 0.076 0.076 0.079 0.075 0.080 965,000 74,285 0.0770 0.760 0.760 0.790 0.750 0.800 96,500 0.7698 -8.43%
2025-10-30 0 0.083 0.077 0.083 0.074 0.083 1,015,000 80,240 0.0791 0.830 0.770 0.830 0.740 0.830 101,500 0.7905 12.16%
2025-10-28 0 0.074 0.074 0.075 0.074 0.077 670,000 50,285 0.0751 0.740 0.740 0.750 0.740 0.770 67,000 0.7505 -3.90%
2025-10-27 0 0.077 0.077 0.078 0.074 0.079 310,000 23,770 0.0767 0.770 0.770 0.780 0.740 0.790 31,000 0.7668 2.67%
2025-10-24 0 0.075 0.075 0.077 0.075 0.076 555,000 41,955 0.0756 0.750 0.750 0.770 0.750 0.760 55,500 0.7559 0.00%
2025-10-23 0 0.075 0.075 0.076 0.075 0.077 1,115,000 84,855 0.0761 0.750 0.750 0.760 0.750 0.770 111,500 0.7610 -2.60%
2025-10-22 0 0.077 0.077 0.080 0.077 0.080 15,000 1,170 0.0780 0.770 0.770 0.800 0.770 0.800 1,500 0.7800 -3.75%
2025-10-21 0 0.080 0.078 0.080 0.077 0.083 41,000 3,257 0.0794 0.800 0.780 0.800 0.770 0.830 4,100 0.7944 1.27%
2025-10-20 0 0.079 0.077 0.079 0.079 0.085 25,000 2,005 0.0802 0.790 0.770 0.790 0.790 0.850 2,500 0.8020 1.28%
2025-10-17 0 0.078 0.078 0.080 0.078 0.080 5,005,000 396,335 0.0792 0.780 0.780 0.800 0.780 0.800 500,500 0.7919 -3.70%
2025-10-16 0 0.081 0.081 0.083 0.079 0.083 455,000 36,815 0.0809 0.810 0.810 0.830 0.790 0.830 45,500 0.8091 -2.41%
2025-10-15 0 0.083 0.082 0.083 0.081 0.083 670,000 54,995 0.0821 0.830 0.820 0.830 0.810 0.830 67,000 0.8208 1.22%
2025-10-14 0 0.082 0.082 0.085 0.082 0.088 690,000 57,530 0.0834 0.820 0.820 0.850 0.820 0.880 69,000 0.8338 -3.53%
2025-10-13 0 0.085 0.085 0.087 0.082 0.088 2,450,000 205,860 0.0840 0.850 0.850 0.870 0.820 0.880 245,000 0.8402 2.41%
2025-10-10 0 0.083 0.083 0.086 0.082 0.085 1,615,000 134,840 0.0835 0.830 0.830 0.860 0.820 0.850 161,500 0.8349 -5.68%
2025-10-09 0 0.088 0.082 0.088 0.080 0.089 3,330,000 287,065 0.0862 0.880 0.820 0.880 0.800 0.890 333,000 0.8621 6.02%
2025-10-08 0 0.083 0.082 0.083 0.080 0.083 1,065,000 86,800 0.0815 0.830 0.820 0.830 0.800 0.830 106,500 0.8150 -1.19%
2025-10-06 0 0.084 0.082 0.084 0.080 0.084 1,515,000 123,575 0.0816 0.840 0.820 0.840 0.800 0.840 151,500 0.8157 1.20%
2025-10-03 0 0.083 0.081 0.083 0.080 0.085 4,270,000 350,480 0.0821 0.830 0.810 0.830 0.800 0.850 427,000 0.8208 -2.35%
2025-10-02 0 0.085 0.084 0.086 0.082 0.093 12,755,000 1,091,140 0.0855 0.850 0.840 0.860 0.820 0.930 1,275,500 0.8555 -13.27%
2025-09-30 0 0.098 0.096 0.098 0.092 0.100 3,775,000 363,490 0.0963 0.980 0.960 0.980 0.920 1.000 377,500 0.9629 7.69%
2025-09-29 0 0.091 0.091 0.092 0.091 0.106 3,670,000 356,025 0.0970 0.910 0.910 0.920 0.910 1.060 367,000 0.9701 -4.21%
2025-09-26 0 0.095 0.093 0.095 0.091 0.106 11,830,000 1,143,240 0.0966 0.950 0.930 0.950 0.910 1.060 1,183,000 0.9664 4.40%
2025-09-25 0 0.091 0.091 0.092 0.090 0.092 2,885,000 260,220 0.0902 0.910 0.910 0.920 0.900 0.920 288,500 0.9020 0.00%
2025-09-24 0 0.091 0.088 0.091 0.087 0.097 6,215,000 560,295 0.0902 0.910 0.880 0.910 0.870 0.970 621,500 0.9015 -5.21%
2025-09-23 0 0.096 0.094 0.095 0.085 0.111 44,955,000 4,343,765 0.0966 0.960 0.940 0.950 0.850 1.110 4,495,500 0.9662 20.00%
2025-09-22 0 0.080 0.080 0.081 0.078 0.081 15,000 1,200 0.0800 0.800 0.800 0.810 0.780 0.810 1,500 0.8000 -1.23%
2025-09-19 0 0.081 0.079 0.081 0.078 0.082 125,000 10,080 0.0806 0.810 0.790 0.810 0.780 0.820 12,500 0.8064 1.25%
2025-09-18 0 0.080 0.079 0.082 0.078 0.084 1,430,000 116,635 0.0816 0.800 0.790 0.820 0.780 0.840 143,000 0.8156 2.56%
2025-09-17 0 0.078 0.078 0.080 0.076 0.080 1,530,000 118,380 0.0774 0.780 0.780 0.800 0.760 0.800 153,000 0.7737 -4.88%
2025-09-16 0 0.082 0.078 0.085 - - 0 0 - 0.820 0.780 0.850 - - 0 - 0.00%
2025-09-15 0 0.082 0.078 0.085 0.078 0.082 80,000 6,365 0.0796 0.820 0.780 0.850 0.780 0.820 8,000 0.7956 -2.38%
2025-09-12 0 0.084 0.080 0.085 0.083 0.085 270,000 22,680 0.0840 0.840 0.800 0.850 0.830 0.850 27,000 0.8400 5.00%
2025-09-11 0 0.080 0.080 0.081 0.080 0.080 135,000 10,825 0.0802 0.800 0.800 0.810 0.800 0.800 13,500 0.8019 -2.44%
2025-09-10 0 0.082 0.082 0.083 0.079 0.080 250,000 19,950 0.0798 0.820 0.820 0.830 0.790 0.800 25,000 0.7980 -1.20%
2025-09-09 0 0.083 0.079 0.083 0.080 0.083 530,000 42,940 0.0810 0.830 0.790 0.830 0.800 0.830 53,000 0.8102 3.75%
2025-09-08 0 0.080 0.076 0.081 0.076 0.081 870,000 68,440 0.0787 0.800 0.760 0.810 0.760 0.810 87,000 0.7867 2.56%
2025-09-05 0 0.078 0.078 0.080 0.077 0.077 200,000 15,400 0.0770 0.780 0.780 0.800 0.770 0.770 20,000 0.7700 0.00%
2025-09-04 0 0.078 0.078 0.080 0.078 0.080 495,000 39,490 0.0798 0.780 0.780 0.800 0.780 0.800 49,500 0.7978 -2.50%
2025-09-03 0 0.080 0.075 0.081 0.080 0.080 500,000 40,000 0.0800 0.800 0.750 0.810 0.800 0.800 50,000 0.8000 -1.23%
2025-09-02 0 0.081 0.077 0.083 0.081 0.081 120,000 9,720 0.0810 0.810 0.770 0.830 0.810 0.810 12,000 0.8100 3.85%
2025-09-01 0 0.078 0.078 0.079 0.078 0.078 15,000 1,170 0.0780 0.780 0.780 0.790 0.780 0.780 1,500 0.7800 -1.27%
2025-08-29 0 0.079 0.079 0.081 0.079 0.079 85,000 6,715 0.0790 0.790 0.790 0.810 0.790 0.790 8,500 0.7900 -1.25%
2025-08-28 0 0.080 0.080 0.081 0.077 0.082 540,000 42,885 0.0794 0.800 0.800 0.810 0.770 0.820 54,000 0.7942 -2.44%
2025-08-27 0 0.082 0.082 0.086 - - 0 0 - 0.820 0.820 0.860 - - 0 - 0.00%
2025-08-26 0 0.082 0.082 0.083 0.082 0.085 520,000 43,090 0.0829 0.820 0.820 0.830 0.820 0.850 52,000 0.8287 -4.65%
2025-08-25 0 0.086 0.083 0.086 0.085 0.086 630,000 53,960 0.0857 0.860 0.830 0.860 0.850 0.860 63,000 0.8565 1.18%
2025-08-22 0 0.085 0.082 0.086 0.081 0.087 1,105,000 92,540 0.0837 0.850 0.820 0.860 0.810 0.870 110,500 0.8375 3.66%
2025-08-21 0 0.082 0.082 0.089 0.079 0.082 30,000 2,415 0.0805 0.820 0.820 0.890 0.790 0.820 3,000 0.8050 -4.65%
2025-08-20 0 0.086 0.083 0.086 0.089 0.089 5,000 445 0.0890 0.860 0.830 0.860 0.890 0.890 500 0.8900 2.38%
2025-08-19 0 0.084 0.084 0.086 0.084 0.086 440,000 37,205 0.0846 0.840 0.840 0.860 0.840 0.860 44,000 0.8456 -2.33%
2025-08-18 0 0.086 0.084 0.086 0.082 0.093 620,000 52,595 0.0848 0.860 0.840 0.860 0.820 0.930 62,000 0.8483 2.38%
2025-08-15 0 0.084 0.083 0.086 0.083 0.085 715,000 60,295 0.0843 0.840 0.830 0.860 0.830 0.850 71,500 0.8433 -4.55%
2025-08-14 0 0.088 0.085 0.089 0.084 0.094 1,161,000 100,799 0.0868 0.880 0.850 0.890 0.840 0.940 116,100 0.8682 3.53%
2025-08-13 0 0.085 0.081 0.085 0.083 0.085 115,000 9,575 0.0833 0.850 0.810 0.850 0.830 0.850 11,500 0.8326 4.94%
2025-08-12 0 0.081 0.082 0.083 0.081 0.083 390,000 31,990 0.0820 0.810 0.820 0.830 0.810 0.830 39,000 0.8203 2.53%
2025-08-11 0 0.079 0.078 0.084 0.077 0.079 395,000 31,185 0.0789 0.790 0.780 0.840 0.770 0.790 39,500 0.7895 0.00%
2025-08-08 0 0.079 0.078 0.081 0.077 0.085 1,605,000 127,115 0.0792 0.790 0.780 0.810 0.770 0.850 160,500 0.7920 -4.82%
2025-08-07 0 0.083 0.080 0.083 0.079 0.083 80,000 6,560 0.0820 0.830 0.800 0.830 0.790 0.830 8,000 0.8200 5.06%
2025-08-06 0 0.079 0.079 0.083 0.079 0.080 500,000 39,885 0.0798 0.790 0.790 0.830 0.790 0.800 50,000 0.7977 -1.25%
2025-08-05 0 0.080 0.079 0.080 0.080 0.080 165,000 13,200 0.0800 0.800 0.790 0.800 0.800 0.800 16,500 0.8000 -2.44%
2025-08-04 0 0.082 0.078 0.084 0.082 0.085 70,000 5,840 0.0834 0.820 0.780 0.840 0.820 0.850 7,000 0.8343 3.80%
2025-08-01 0 0.079 0.079 0.081 0.078 0.079 265,000 20,870 0.0788 0.790 0.790 0.810 0.780 0.790 26,500 0.7875 0.00%
2025-07-31 0 0.079 0.078 0.080 0.076 0.086 5,135,000 401,585 0.0782 0.790 0.780 0.800 0.760 0.860 513,500 0.7821 -8.14%
2025-07-30 0 0.086 0.086 0.087 0.082 0.088 3,000,000 253,960 0.0847 0.860 0.860 0.870 0.820 0.880 300,000 0.8465 4.88%
2025-07-29 0 0.082 0.080 0.082 0.082 0.082 10,000 820 0.0820 0.820 0.800 0.820 0.820 0.820 1,000 0.8200 0.00%
2025-07-28 0 0.082 0.082 0.084 0.081 0.085 1,050,000 87,550 0.0834 0.820 0.820 0.840 0.810 0.850 105,000 0.8338 -3.53%
2025-07-25 0 0.085 0.081 0.085 0.083 0.087 340,000 28,625 0.0842 0.850 0.810 0.850 0.830 0.870 34,000 0.8419 2.41%
2025-07-24 0 0.083 0.082 0.083 0.080 0.084 1,910,000 155,540 0.0814 0.830 0.820 0.830 0.800 0.840 191,000 0.8143 6.41%
2025-07-23 0 0.078 0.078 0.080 0.078 0.080 685,000 53,650 0.0783 0.780 0.780 0.800 0.780 0.800 68,500 0.7832 0.00%
2025-07-22 0 0.078 0.078 0.080 0.077 0.080 530,000 41,235 0.0778 0.780 0.780 0.800 0.770 0.800 53,000 0.7780 -1.27%
2025-07-21 0 0.079 0.079 0.080 0.075 0.079 380,000 29,675 0.0781 0.790 0.790 0.800 0.750 0.790 38,000 0.7809 0.00%
2025-07-18 0 0.079 0.078 0.079 0.079 0.081 195,000 15,600 0.0800 0.790 0.780 0.790 0.790 0.810 19,500 0.8000 5.33%
2025-07-17 0 0.075 0.075 0.078 0.075 0.080 710,000 54,425 0.0767 0.750 0.750 0.780 0.750 0.800 71,000 0.7665 0.00%
2025-07-16 0 0.075 0.075 0.076 0.075 0.078 620,000 46,965 0.0758 0.750 0.750 0.760 0.750 0.780 62,000 0.7575 -1.32%
2025-07-15 0 0.076 0.076 0.078 0.073 0.080 465,000 35,155 0.0756 0.760 0.760 0.780 0.730 0.800 46,500 0.7560 -5.00%
2025-07-14 0 0.080 0.079 0.080 0.073 0.080 2,265,000 167,975 0.0742 0.800 0.790 0.800 0.730 0.800 226,500 0.7416 0.00%
2025-07-11 0 0.080 0.077 0.081 0.078 0.081 740,000 58,720 0.0794 0.800 0.770 0.810 0.780 0.810 74,000 0.7935 5.26%
2025-07-10 0 0.076 0.076 0.080 0.076 0.078 60,000 4,670 0.0778 0.760 0.760 0.800 0.760 0.780 6,000 0.7783 -2.56%
2025-07-09 0 0.078 0.076 0.079 0.078 0.080 35,000 2,780 0.0794 0.780 0.760 0.790 0.780 0.800 3,500 0.7943 1.30%
2025-07-08 0 0.077 0.077 0.078 0.076 0.084 25,000 2,040 0.0816 0.770 0.770 0.780 0.760 0.840 2,500 0.8160 -2.53%
2025-07-07 0 0.079 0.076 0.079 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2025-07-04 0 0.079 0.075 0.079 0.076 0.081 625,000 48,950 0.0783 0.790 0.750 0.790 0.760 0.810 62,500 0.7832 -2.47%
2025-07-03 0 0.081 0.080 0.085 - - 0 0 - 0.810 0.800 0.850 - - 0 - 0.00%
2025-07-02 0 0.081 0.076 0.081 0.083 0.085 190,000 15,740 0.0828 0.810 0.760 0.810 0.830 0.850 19,000 0.8284 3.85%
2025-06-30 0 0.078 0.078 0.079 0.078 0.083 290,000 22,885 0.0789 0.780 0.780 0.790 0.780 0.830 29,000 0.7891 0.00%
2025-06-27 0 0.078 0.074 0.079 0.078 0.079 655,000 51,390 0.0785 0.780 0.740 0.790 0.780 0.790 65,500 0.7846 -1.27%
2025-06-26 0 0.079 0.077 0.079 0.076 0.079 775,000 60,535 0.0781 0.790 0.770 0.790 0.760 0.790 77,500 0.7811 -1.25%
2025-06-25 0 0.080 0.079 0.080 0.077 0.081 1,120,000 87,595 0.0782 0.800 0.790 0.800 0.770 0.810 112,000 0.7821 -1.23%
2025-06-24 0 0.081 0.079 0.084 0.081 0.086 480,000 39,405 0.0821 0.810 0.790 0.840 0.810 0.860 48,000 0.8209 -3.57%
2025-06-23 0 0.084 0.084 0.085 0.084 0.087 715,000 60,140 0.0841 0.840 0.840 0.850 0.840 0.870 71,500 0.8411 7.69%
2025-06-20 0 0.078 0.078 0.086 0.078 0.083 655,000 52,785 0.0806 0.780 0.780 0.860 0.780 0.830 65,500 0.8059 -10.34%
2025-06-19 0 0.087 0.080 0.087 0.079 0.090 90,000 7,705 0.0856 0.870 0.800 0.870 0.790 0.900 9,000 0.8561 3.57%
2025-06-18 0 0.084 0.079 0.084 0.080 0.084 655,000 54,130 0.0826 0.840 0.790 0.840 0.800 0.840 65,500 0.8264 12.00%
2025-06-17 0 0.075 0.075 0.082 - - 0 0 - 0.750 0.750 0.820 - - 0 - 0.00%
2025-06-16 0 0.075 0.062 0.076 0.075 0.076 405,000 30,680 0.0758 0.750 0.620 0.760 0.750 0.760 40,500 0.7575 -1.32%
2025-06-13 0 0.076 0.076 0.080 0.076 0.082 190,000 14,530 0.0765 0.760 0.760 0.800 0.760 0.820 19,000 0.7647 -3.80%
2025-06-12 0 0.079 0.076 0.079 0.076 0.080 375,000 29,480 0.0786 0.790 0.760 0.790 0.760 0.800 37,500 0.7861 1.28%
2025-06-11 0 0.078 0.078 0.080 0.076 0.080 325,000 25,160 0.0774 0.780 0.780 0.800 0.760 0.800 32,500 0.7742 -6.02%
2025-06-10 0 0.083 0.075 0.083 0.077 0.083 40,000 3,140 0.0785 0.830 0.750 0.830 0.770 0.830 4,000 0.7850 7.79%
2025-06-09 0 0.077 0.077 0.082 0.076 0.082 125,000 9,610 0.0769 0.770 0.770 0.820 0.760 0.820 12,500 0.7688 -1.28%
2025-06-06 0 0.078 0.078 0.085 0.077 0.078 20,000 1,590 0.0795 0.780 0.780 0.850 0.770 0.780 2,000 0.7950 -8.24%
2025-06-05 0 0.085 0.080 0.085 0.080 0.087 115,000 9,320 0.0810 0.850 0.800 0.850 0.800 0.870 11,500 0.8104 4.94%
2025-06-04 0 0.081 0.075 0.082 0.076 0.082 75,000 6,090 0.0812 0.810 0.750 0.820 0.760 0.820 7,500 0.8120 6.58%
2025-06-03 0 0.076 0.076 0.082 0.075 0.075 40,000 3,000 0.0750 0.760 0.760 0.820 0.750 0.750 4,000 0.7500 1.33%
2025-06-02 0 0.075 0.075 0.078 0.074 0.075 610,000 45,675 0.0749 0.750 0.750 0.780 0.740 0.750 61,000 0.7488 -3.85%
2025-05-30 0 0.078 0.076 0.079 0.076 0.078 930,000 72,170 0.0776 0.780 0.760 0.790 0.760 0.780 93,000 0.7760 -2.50%
2025-05-29 0 0.080 0.079 0.080 0.078 0.081 1,315,000 105,405 0.0802 0.800 0.790 0.800 0.780 0.810 131,500 0.8016 -1.23%
2025-05-28 0 0.081 0.081 0.085 0.079 0.081 110,000 8,760 0.0796 0.810 0.810 0.850 0.790 0.810 11,000 0.7964 1.25%
2025-05-27 0 0.080 0.080 0.085 0.079 0.079 5,000 395 0.0790 0.800 0.800 0.850 0.790 0.790 500 0.7900 -2.44%
2025-05-26 0 0.082 0.082 0.088 - - 0 0 - 0.820 0.820 0.880 - - 0 - 1.23%
2025-05-23 0 0.081 0.081 0.086 0.081 0.082 640,000 52,290 0.0817 0.810 0.810 0.860 0.810 0.820 64,000 0.8170 0.00%
2025-05-22 0 0.081 0.080 0.083 0.080 0.080 100,000 8,000 0.0800 0.810 0.800 0.830 0.800 0.800 10,000 0.8000 -2.41%
2025-05-21 0 0.083 0.083 0.086 0.083 0.083 195,000 16,185 0.0830 0.830 0.830 0.860 0.830 0.830 19,500 0.8300 2.47%
2025-05-20 0 0.081 0.081 0.083 0.081 0.081 345,000 27,945 0.0810 0.810 0.810 0.830 0.810 0.810 34,500 0.8100 -5.81%
2025-05-19 0 0.086 0.084 0.086 0.084 0.086 130,000 11,120 0.0855 0.860 0.840 0.860 0.840 0.860 13,000 0.8554 3.61%
2025-05-16 0 0.083 0.083 0.084 0.082 0.083 1,150,000 94,745 0.0824 0.830 0.830 0.840 0.820 0.830 115,000 0.8239 0.00%
2025-05-15 0 0.083 0.083 0.088 0.081 0.083 40,000 3,280 0.0820 0.830 0.830 0.880 0.810 0.830 4,000 0.8200 -6.74%
2025-05-14 0 0.089 0.082 0.089 0.089 0.089 10,000 890 0.0890 0.890 0.820 0.890 0.890 0.890 1,000 0.8900 -1.11%
2025-05-13 0 0.090 0.087 0.091 0.083 0.090 225,000 18,935 0.0842 0.900 0.870 0.910 0.830 0.900 22,500 0.8416 11.11%
2025-05-12 0 0.081 0.081 0.085 0.080 0.091 775,000 65,595 0.0846 0.810 0.810 0.850 0.800 0.910 77,500 0.8464 1.25%
2025-05-09 0 0.080 0.080 0.092 - - 0 0 - 0.800 0.800 0.920 - - 0 - 0.00%
2025-05-08 0 0.080 0.080 0.091 - - 0 0 - 0.800 0.800 0.910 - - 0 - 0.00%
2025-05-07 0 0.080 0.080 0.087 0.080 0.080 50,000 4,000 0.0800 0.800 0.800 0.870 0.800 0.800 5,000 0.8000 1.27%
2025-05-06 0 0.079 0.079 0.087 0.079 0.080 245,000 19,530 0.0797 0.790 0.790 0.870 0.790 0.800 24,500 0.7971 -1.25%
2025-05-02 0 0.080 0.080 0.091 - - 0 0 - 0.800 0.800 0.910 - - 0 - 2.56%
2025-04-30 0 0.078 0.077 0.080 0.078 0.078 5,000 390 0.0780 0.780 0.770 0.800 0.780 0.780 500 0.7800 -2.50%
2025-04-29 0 0.080 0.079 0.080 0.077 0.088 80,000 6,820 0.0853 0.800 0.790 0.800 0.770 0.880 8,000 0.8525 6.67%
2025-04-28 0 0.075 0.075 0.082 0.075 0.085 190,000 16,050 0.0845 0.750 0.750 0.820 0.750 0.850 19,000 0.8447 -16.67%
2025-04-25 0 0.090 0.086 0.090 0.086 0.090 100,000 8,620 0.0862 0.900 0.860 0.900 0.860 0.900 10,000 0.8620 4.65%
2025-04-24 0 0.086 0.086 0.087 0.086 0.088 835,000 73,040 0.0875 0.860 0.860 0.870 0.860 0.880 83,500 0.8747 -1.15%
2025-04-23 0 0.087 0.087 0.088 0.086 0.086 280,000 24,080 0.0860 0.870 0.870 0.880 0.860 0.860 28,000 0.8600 3.57%
2025-04-22 0 0.084 0.084 0.088 0.084 0.084 15,000 1,260 0.0840 0.840 0.840 0.880 0.840 0.840 1,500 0.8400 -4.55%
2025-04-17 0 0.088 0.088 0.096 0.087 0.090 465,000 41,255 0.0887 0.880 0.880 0.960 0.870 0.900 46,500 0.8872 -1.12%
2025-04-16 0 0.089 0.083 0.089 0.078 0.089 540,000 45,335 0.0840 0.890 0.830 0.890 0.780 0.890 54,000 0.8395 1.14%
2025-04-15 0 0.088 0.080 0.088 - - 40,000 3,080 0.0770 0.880 0.800 0.880 - - 4,000 0.7700 -1.12%
2025-04-14 0 0.089 0.089 0.090 0.088 0.091 855,000 77,145 0.0902 0.890 0.890 0.900 0.880 0.910 85,500 0.9023 1.14%
2025-04-11 0 0.088 0.087 0.091 0.081 0.095 3,705,000 322,670 0.0871 0.880 0.870 0.910 0.810 0.950 370,500 0.8709 12.82%
2025-04-10 0 0.078 0.078 0.083 0.076 0.078 110,000 8,390 0.0763 0.780 0.780 0.830 0.760 0.780 11,000 0.7627 0.00%
2025-04-09 0 0.078 0.076 0.078 0.066 0.078 1,020,000 73,675 0.0722 0.780 0.760 0.780 0.660 0.780 102,000 0.7223 11.43%
2025-04-08 0 0.070 0.069 0.074 0.066 0.070 55,000 3,810 0.0693 0.700 0.690 0.740 0.660 0.700 5,500 0.6927 0.00%
2025-04-07 0 0.070 0.070 0.072 0.070 0.075 1,390,000 100,740 0.0725 0.700 0.700 0.720 0.700 0.750 139,000 0.7247 -16.67%
2025-04-03 0 0.084 0.081 0.088 0.080 0.084 980,000 81,845 0.0835 0.840 0.810 0.880 0.800 0.840 98,000 0.8352 -1.18%
2025-04-02 0 0.085 0.082 0.087 0.085 0.085 165,000 14,025 0.0850 0.850 0.820 0.870 0.850 0.850 16,500 0.8500 0.00%
2025-04-01 0 0.085 0.082 0.085 0.081 0.085 200,000 16,360 0.0818 0.850 0.820 0.850 0.810 0.850 20,000 0.8180 4.94%
2025-03-31 0 0.081 0.081 0.083 0.080 0.082 265,000 21,445 0.0809 0.810 0.810 0.830 0.800 0.820 26,500 0.8092 -1.22%
2025-03-28 0 0.082 0.082 0.086 0.082 0.082 50,000 4,100 0.0820 0.820 0.820 0.860 0.820 0.820 5,000 0.8200 -3.53%
2025-03-27 0 0.085 0.085 0.088 0.084 0.086 555,000 47,140 0.0849 0.850 0.850 0.880 0.840 0.860 55,500 0.8494 4.94%
2025-03-26 0 0.081 0.079 0.085 0.079 0.092 1,000,000 88,895 0.0889 0.810 0.790 0.850 0.790 0.920 100,000 0.8890 -8.99%
2025-03-25 0 0.089 0.086 0.098 0.085 0.089 1,225,000 106,765 0.0872 0.890 0.860 0.980 0.850 0.890 122,500 0.8716 1.14%
2025-03-24 0 0.088 0.088 0.089 0.088 0.090 495,000 43,580 0.0880 0.880 0.880 0.890 0.880 0.900 49,500 0.8804 1.15%
2025-03-21 0 0.087 0.086 0.087 0.084 0.089 2,165,000 188,220 0.0869 0.870 0.860 0.870 0.840 0.890 216,500 0.8694 -2.25%
2025-03-20 0 0.089 0.087 0.089 0.085 0.089 640,000 55,365 0.0865 0.890 0.870 0.890 0.850 0.890 64,000 0.8651 -1.11%
2025-03-19 0 0.090 0.088 0.096 - - 0 0 - 0.900 0.880 0.960 - - 0 - 0.00%
2025-03-18 0 0.090 0.090 0.094 0.085 0.095 920,000 84,450 0.0918 0.900 0.900 0.940 0.850 0.950 92,000 0.9179 -4.26%
2025-03-17 0 0.094 0.092 0.094 0.094 0.094 295,000 27,730 0.0940 0.940 0.920 0.940 0.940 0.940 29,500 0.9400 -1.05%
2025-03-14 0 0.095 0.095 0.100 0.092 0.095 245,000 22,825 0.0932 0.950 0.950 1.000 0.920 0.950 24,500 0.9316 0.00%
2025-03-13 0 0.095 0.095 0.098 0.094 0.095 1,305,000 123,550 0.0947 0.950 0.950 0.980 0.940 0.950 130,500 0.9467 -3.06%
2025-03-12 0 0.098 0.098 0.100 0.097 0.098 405,000 39,635 0.0979 0.980 0.980 1.000 0.970 0.980 40,500 0.9786 -2.00%
2025-03-11 0 0.100 0.100 0.108 0.095 0.100 1,305,000 126,230 0.0967 1.000 1.000 1.080 0.950 1.000 130,500 0.9673 2.04%
2025-03-10 0 0.098 0.098 0.101 0.096 0.098 310,000 30,260 0.0976 0.980 0.980 1.010 0.960 0.980 31,000 0.9761 -1.01%
2025-03-07 0 0.099 0.099 0.104 0.098 0.100 680,000 67,690 0.0995 0.990 0.990 1.040 0.980 1.000 68,000 0.9954 -1.00%
2025-03-06 0 0.100 0.100 0.103 0.096 0.103 2,455,000 244,755 0.0997 1.000 1.000 1.030 0.960 1.030 245,500 0.9970 -3.85%
2025-03-05 0 0.104 0.102 0.104 0.102 0.109 1,680,000 174,950 0.1041 1.040 1.020 1.040 1.020 1.090 168,000 1.0414 -1.89%
2025-03-04 0 0.106 0.103 0.106 0.100 0.112 5,330,000 553,950 0.1039 1.060 1.030 1.060 1.000 1.120 533,000 1.0393 4.95%
2025-03-03 0 0.101 0.100 0.102 0.100 0.103 1,530,000 154,240 0.1008 1.010 1.000 1.020 1.000 1.030 153,000 1.0081 1.00%
2025-02-28 0 0.100 0.100 0.102 0.100 0.102 1,995,000 201,070 0.1008 1.000 1.000 1.020 1.000 1.020 199,500 1.0079 -3.85%
2025-02-27 0 0.104 0.104 0.107 0.102 0.106 1,365,000 143,755 0.1053 1.040 1.040 1.070 1.020 1.060 136,500 1.0532 -0.95%
2025-02-26 0 0.105 0.105 0.109 0.105 0.108 980,000 104,050 0.1062 1.050 1.050 1.090 1.050 1.080 98,000 1.0617 0.96%
2025-02-25 0 0.104 0.104 0.107 0.102 0.105 2,440,000 254,880 0.1045 1.040 1.040 1.070 1.020 1.050 244,000 1.0446 -3.70%
2025-02-24 0 0.108 0.106 0.109 0.104 0.109 1,430,000 151,860 0.1062 1.080 1.060 1.090 1.040 1.090 143,000 1.0620 -0.92%
2025-02-21 0 0.109 0.109 0.112 0.108 0.117 3,980,000 441,820 0.1110 1.090 1.090 1.120 1.080 1.170 398,000 1.1101 -3.54%
2025-02-20 0 0.113 0.111 0.114 0.106 0.132 4,632,000 536,741 0.1159 1.130 1.110 1.140 1.060 1.320 463,200 1.1588 -7.38%
2025-02-19 0 0.122 0.122 0.123 0.101 0.130 18,640,000 2,236,260 0.1200 1.220 1.220 1.230 1.010 1.300 1,864,000 1.1997 20.79%
2025-02-18 0 0.101 0.101 0.106 0.100 0.108 1,225,000 126,950 0.1036 1.010 1.010 1.060 1.000 1.080 122,500 1.0363 -4.72%
2025-02-17 0 0.106 0.106 0.107 0.100 0.107 2,145,000 221,975 0.1035 1.060 1.060 1.070 1.000 1.070 214,500 1.0348 1.92%
2025-02-14 0 0.104 0.104 0.106 0.101 0.108 1,585,000 166,510 0.1051 1.040 1.040 1.060 1.010 1.080 158,500 1.0505 4.00%
2025-02-13 0 0.100 0.100 0.103 0.100 0.107 825,000 83,880 0.1017 1.000 1.000 1.030 1.000 1.070 82,500 1.0167 -3.85%
2025-02-12 0 0.104 0.104 0.108 0.102 0.107 590,000 61,005 0.1034 1.040 1.040 1.080 1.020 1.070 59,000 1.0340 1.96%
2025-02-11 0 0.102 0.105 0.106 0.100 0.110 3,780,000 390,870 0.1034 1.020 1.050 1.060 1.000 1.100 378,000 1.0340 -1.92%
2025-02-10 0 0.104 0.102 0.104 0.104 0.115 7,365,000 799,295 0.1085 1.040 1.020 1.040 1.040 1.150 736,500 1.0853 -9.57%
2025-02-07 0 0.115 0.115 0.123 0.114 0.130 2,025,000 244,415 0.1207 1.150 1.150 1.230 1.140 1.300 202,500 1.2070 -7.26%
2025-02-06 0 0.124 0.124 0.129 0.112 0.128 7,225,000 857,970 0.1188 1.240 1.240 1.290 1.120 1.280 722,500 1.1875 9.73%
2025-02-05 0 0.113 0.112 0.113 0.108 0.116 1,930,000 215,275 0.1115 1.130 1.120 1.130 1.080 1.160 193,000 1.1154 -2.59%
2025-02-04 0 0.116 0.116 0.121 0.110 0.134 4,095,000 493,310 0.1205 1.160 1.160 1.210 1.100 1.340 409,500 1.2047 4.50%
2025-02-03 0 0.111 0.111 0.116 0.105 0.111 2,425,000 259,970 0.1072 1.110 1.110 1.160 1.050 1.110 242,500 1.0720 4.72%
2025-01-28 0 0.106 0.106 0.109 0.104 0.105 160,000 16,785 0.1049 1.060 1.060 1.090 1.040 1.050 16,000 1.0491 0.95%
2025-01-27 0 0.105 0.105 0.108 0.105 0.114 1,270,000 136,400 0.1074 1.050 1.050 1.080 1.050 1.140 127,000 1.0740 -7.89%
2025-01-24 0 0.114 0.111 0.114 0.110 0.115 680,000 77,140 0.1134 1.140 1.110 1.140 1.100 1.150 68,000 1.1344 0.00%
2025-01-23 0 0.114 0.114 0.115 0.114 0.119 2,090,000 241,015 0.1153 1.140 1.140 1.150 1.140 1.190 209,000 1.1532 -3.39%
2025-01-22 0 0.118 0.118 0.120 0.118 0.124 1,240,000 150,565 0.1214 1.180 1.180 1.200 1.180 1.240 124,000 1.2142 -4.07%
2025-01-21 0 0.123 0.125 0.126 0.122 0.129 2,140,000 264,345 0.1235 1.230 1.250 1.260 1.220 1.290 214,000 1.2353 0.00%
2025-01-20 0 0.123 0.123 0.126 0.123 0.132 1,990,000 247,485 0.1244 1.230 1.230 1.260 1.230 1.320 199,000 1.2436 0.82%
2025-01-17 0 0.122 0.122 0.125 0.121 0.141 6,130,000 801,745 0.1308 1.220 1.220 1.250 1.210 1.410 613,000 1.3079 -1.61%
2025-01-16 0 0.124 0.122 0.124 0.122 0.127 2,204,000 276,674 0.1255 1.240 1.220 1.240 1.220 1.270 220,400 1.2553 0.81%
2025-01-15 0 0.123 0.122 0.123 0.122 0.130 705,000 87,880 0.1247 1.230 1.220 1.230 1.220 1.300 70,500 1.2465 3.36%
2025-01-14 0 0.119 0.118 0.123 0.112 0.127 2,770,000 325,870 0.1176 1.190 1.180 1.230 1.120 1.270 277,000 1.1764 1.71%
2025-01-13 0 0.117 0.117 0.121 0.117 0.123 360,000 42,685 0.1186 1.170 1.170 1.210 1.170 1.230 36,000 1.1857 0.00%
2025-01-10 0 0.117 0.117 0.120 0.116 0.130 11,505,000 1,393,725 0.1211 1.170 1.170 1.200 1.160 1.300 1,150,500 1.2114 -2.50%
2025-01-09 0 0.120 0.118 0.126 0.120 0.125 1,010,000 125,280 0.1240 1.200 1.180 1.260 1.200 1.250 101,000 1.2404 -2.44%
2025-01-08 0 0.123 0.123 0.129 0.116 0.133 3,525,000 443,355 0.1258 1.230 1.230 1.290 1.160 1.330 352,500 1.2577 -2.38%
2025-01-07 0 0.126 0.126 0.128 0.125 0.138 1,440,000 186,405 0.1294 1.260 1.260 1.280 1.250 1.380 144,000 1.2945 -3.08%
2025-01-06 0 0.130 0.121 0.133 0.126 0.138 590,000 77,805 0.1319 1.300 1.210 1.330 1.260 1.380 59,000 1.3187 3.17%
2025-01-03 0 0.126 0.126 0.130 0.112 0.139 14,945,000 1,842,895 0.1233 1.260 1.260 1.300 1.120 1.390 1,494,500 1.2331 7.69%
2025-01-02 0 0.117 0.116 0.119 0.116 0.136 1,915,000 233,130 0.1217 1.170 1.160 1.190 1.160 1.360 191,500 1.2174 -13.97%
2024-12-31 0 0.136 0.134 0.140 0.135 0.138 1,105,000 150,715 0.1364 1.360 1.340 1.400 1.350 1.380 110,500 1.3639 -4.23%
2024-12-30 0 0.142 0.142 0.145 0.132 0.147 9,320,000 1,306,150 0.1401 1.420 1.420 1.450 1.320 1.470 932,000 1.4014 0.00%
2024-12-27 0 0.142 0.138 0.142 0.136 0.149 10,145,000 1,455,970 0.1435 1.420 1.380 1.420 1.360 1.490 1,014,500 1.4352 -4.05%
2024-12-24 0 0.148 0.143 0.148 0.133 0.150 14,815,000 2,090,045 0.1411 1.480 1.430 1.480 1.330 1.500 1,481,500 1.4108 4.96%
2024-12-23 0 0.141 0.139 0.142 0.133 0.154 24,965,000 3,592,345 0.1439 1.410 1.390 1.420 1.330 1.540 2,496,500 1.4390 8.46%
2024-12-20 0 0.130 0.128 0.130 0.106 0.158 20,232,000 2,737,215 0.1353 1.300 1.280 1.300 1.060 1.580 2,023,200 1.3529 22.64%
2024-12-19 0 0.106 0.106 0.107 0.098 0.108 165,000 17,490 0.1060 1.060 1.060 1.070 0.980 1.080 16,500 1.0600 6.00%
2024-12-18 0 0.100 0.098 0.104 0.095 0.108 590,000 59,580 0.1010 1.000 0.980 1.040 0.950 1.080 59,000 1.0098 5.26%
2024-12-17 0 0.095 0.095 0.099 0.092 0.095 610,000 56,810 0.0931 0.950 0.950 0.990 0.920 0.950 61,000 0.9313 -5.00%
2024-12-16 0 0.100 0.100 0.105 0.099 0.100 105,000 10,480 0.0998 1.000 1.000 1.050 0.990 1.000 10,500 0.9981 1.01%
2024-12-13 0 0.099 0.099 0.100 0.099 0.099 1,225,000 121,345 0.0991 0.990 0.990 1.000 0.990 0.990 122,500 0.9906 -1.98%
2024-12-12 0 0.101 0.101 0.106 0.101 0.102 536,000 54,187 0.1011 1.010 1.010 1.060 1.010 1.020 53,600 1.0110 -4.72%
2024-12-11 0 0.106 0.102 0.107 0.101 0.107 190,000 19,685 0.1036 1.060 1.020 1.070 1.010 1.070 19,000 1.0361 1.92%
2024-12-10 0 0.104 0.104 0.109 0.101 0.114 380,000 41,355 0.1088 1.040 1.040 1.090 1.010 1.140 38,000 1.0883 -3.70%
2024-12-09 0 0.108 0.103 0.109 0.100 0.109 735,000 75,495 0.1027 1.080 1.030 1.090 1.000 1.090 73,500 1.0271 3.85%
2024-12-06 0 0.104 0.109 0.110 0.104 0.106 505,000 53,360 0.1057 1.040 1.090 1.100 1.040 1.060 50,500 1.0566 -2.80%
2024-12-05 0 0.107 0.101 0.117 0.106 0.108 550,000 59,145 0.1075 1.070 1.010 1.170 1.060 1.080 55,000 1.0754 0.00%
2024-12-04 0 0.107 0.107 0.108 0.107 0.113 1,166,000 129,594 0.1111 1.070 1.070 1.080 1.070 1.130 116,600 1.1114 5.94%
2024-12-03 0 0.101 0.101 0.106 0.100 0.109 275,000 28,010 0.1019 1.010 1.010 1.060 1.000 1.090 27,500 1.0185 1.00%
2024-12-02 0 0.100 0.099 0.103 0.096 0.113 1,055,000 111,490 0.1057 1.000 0.990 1.030 0.960 1.130 105,500 1.0568 4.17%
2024-11-29 0 0.096 0.096 0.102 0.090 0.129 5,685,000 619,300 0.1089 0.960 0.960 1.020 0.900 1.290 568,500 1.0894 1.05%
2024-11-28 0 0.095 0.095 0.100 0.094 0.100 380,000 37,305 0.0982 0.950 0.950 1.000 0.940 1.000 38,000 0.9817 -1.04%
2024-11-27 0 0.096 0.091 0.097 0.082 0.099 1,450,000 127,390 0.0879 0.960 0.910 0.970 0.820 0.990 145,000 0.8786 6.67%
2024-11-26 0 0.090 0.090 0.094 0.088 0.096 135,000 12,620 0.0935 0.900 0.900 0.940 0.880 0.960 13,500 0.9348 0.00%
2024-11-25 0 0.090 0.090 0.096 0.090 0.097 825,000 75,265 0.0912 0.900 0.900 0.960 0.900 0.970 82,500 0.9123 -10.00%
2024-11-22 0 0.100 0.097 0.104 0.097 0.118 1,070,000 109,780 0.1026 1.000 0.970 1.040 0.970 1.180 107,000 1.0260 -4.76%
2024-11-21 0 0.105 0.105 0.106 0.102 0.106 985,000 103,860 0.1054 1.050 1.050 1.060 1.020 1.060 98,500 1.0544 -5.41%
2024-11-20 0 0.111 0.109 0.111 0.108 0.112 2,250,000 247,350 0.1099 1.110 1.090 1.110 1.080 1.120 225,000 1.0993 -3.48%
2024-11-19 0 0.115 0.115 0.118 0.112 0.120 1,685,000 189,560 0.1125 1.150 1.150 1.180 1.120 1.200 168,500 1.1250 1.77%
2024-11-18 0 0.113 0.113 0.116 0.113 0.118 520,000 59,500 0.1144 1.130 1.130 1.160 1.130 1.180 52,000 1.1442 -1.74%
2024-11-15 0 0.115 0.113 0.115 0.115 0.120 480,000 55,995 0.1167 1.150 1.130 1.150 1.150 1.200 48,000 1.1666 -4.17%
2024-11-14 0 0.120 0.119 0.123 0.119 0.129 2,410,000 293,205 0.1217 1.200 1.190 1.230 1.190 1.290 241,000 1.2166 -0.83%
2024-11-13 0 0.121 0.121 0.127 0.120 0.133 1,060,000 132,570 0.1251 1.210 1.210 1.270 1.200 1.330 106,000 1.2507 -1.63%
2024-11-12 0 0.123 0.123 0.128 0.120 0.138 605,000 74,865 0.1237 1.230 1.230 1.280 1.200 1.380 60,500 1.2374 -11.51%
2024-11-11 0 0.139 0.136 0.142 0.128 0.144 1,160,000 153,655 0.1325 1.390 1.360 1.420 1.280 1.440 116,000 1.3246 3.73%
2024-11-08 0 0.134 0.135 0.139 0.134 0.145 1,085,000 152,490 0.1405 1.340 1.350 1.390 1.340 1.450 108,500 1.4054 0.75%
2024-11-07 0 0.133 0.133 0.137 0.126 0.150 3,045,000 422,335 0.1387 1.330 1.330 1.370 1.260 1.500 304,500 1.3870 -6.99%
2024-11-06 0 0.143 0.139 0.143 0.135 0.150 1,790,000 258,740 0.1445 1.430 1.390 1.430 1.350 1.500 179,000 1.4455 0.70%
2024-11-05 0 0.142 0.139 0.142 0.132 0.149 4,505,000 637,740 0.1416 1.420 1.390 1.420 1.320 1.490 450,500 1.4156 7.58%
2024-11-04 0 0.132 0.132 0.134 0.119 0.138 2,460,000 325,645 0.1324 1.320 1.320 1.340 1.190 1.380 246,000 1.3238 7.32%
2024-11-01 0 0.123 0.120 0.123 0.114 0.124 1,855,000 221,490 0.1194 1.230 1.200 1.230 1.140 1.240 185,500 1.1940 -2.38%
2024-10-31 0 0.126 0.126 0.129 0.121 0.130 915,000 117,075 0.1280 1.260 1.260 1.290 1.210 1.300 91,500 1.2795 5.00%
2024-10-30 0 0.120 0.120 0.125 0.118 0.127 1,085,000 132,225 0.1219 1.200 1.200 1.250 1.180 1.270 108,500 1.2187 -4.76%
2024-10-29 0 0.126 0.126 0.130 0.121 0.134 2,425,000 308,700 0.1273 1.260 1.260 1.300 1.210 1.340 242,500 1.2730 0.80%
2024-10-28 0 0.125 0.125 0.131 0.116 0.138 5,375,000 680,795 0.1267 1.250 1.250 1.310 1.160 1.380 537,500 1.2666 -10.71%
2024-10-25 0 0.140 0.135 0.140 0.133 0.146 2,010,000 275,780 0.1372 1.400 1.350 1.400 1.330 1.460 201,000 1.3720 0.00%
2024-10-24 0 0.140 0.140 0.143 0.140 0.151 4,065,000 593,470 0.1460 1.400 1.400 1.430 1.400 1.510 406,500 1.4600 -4.11%
2024-10-23 0 0.146 0.140 0.146 0.136 0.158 9,045,000 1,325,590 0.1466 1.460 1.400 1.460 1.360 1.580 904,500 1.4656 -1.35%
2024-10-22 0 0.148 0.148 0.150 0.144 0.169 19,310,000 2,938,430 0.1522 1.480 1.480 1.500 1.440 1.690 1,931,000 1.5217 -11.38%
2024-10-21 0 0.167 0.167 0.169 0.128 0.212 90,374,000 15,406,000 0.1705 1.670 1.670 1.690 1.280 2.120 9,037,400 1.7047 31.50%
2024-10-18 0 0.127 0.123 0.127 0.106 0.137 18,140,000 2,197,200 0.1211 1.270 1.230 1.270 1.060 1.370 1,814,000 1.2112 20.95%
2024-10-17 0 0.105 0.104 0.107 0.105 0.119 3,565,000 401,690 0.1127 1.050 1.040 1.070 1.050 1.190 356,500 1.1268 -7.08%
2024-10-16 0 0.113 0.112 0.113 0.111 0.130 3,570,000 413,715 0.1159 1.130 1.120 1.130 1.110 1.300 357,000 1.1589 -13.08%
2024-10-15 0 0.130 0.124 0.130 0.121 0.149 5,145,000 683,685 0.1329 1.300 1.240 1.300 1.210 1.490 514,500 1.3288 -6.47%
2024-10-14 0 0.139 0.140 0.145 0.111 0.140 4,340,000 564,680 0.1301 1.390 1.400 1.450 1.110 1.400 434,000 1.3011 9.45%
2024-10-10 0 0.127 0.127 0.129 0.110 0.150 7,615,000 982,480 0.1290 1.270 1.270 1.290 1.100 1.500 761,500 1.2902 -5.22%
2024-10-09 0 0.134 0.127 0.134 0.109 0.172 29,438,000 4,050,139 0.1376 1.340 1.270 1.340 1.090 1.720 2,943,800 1.3758 -0.74%
2024-10-08 0 0.135 0.128 0.139 0.118 0.200 26,695,000 3,845,497 0.1441 1.350 1.280 1.390 1.180 2.000 2,669,500 1.4405 -27.03%
2024-10-07 0 0.185 0.185 0.186 0.133 0.350 207,177,500 46,011,405 0.2221 1.850 1.850 1.860 1.330 3.500 20,717,750 2.2209 58.12%
2024-10-04 0 0.117 0.115 0.117 0.061 0.138 73,411,000 7,499,833 0.1022 1.170 1.150 1.170 0.610 1.380 7,341,100 1.0216 98.31%
2024-10-03 0 0.059 0.057 0.060 0.054 0.059 920,000 52,125 0.0567 0.590 0.570 0.600 0.540 0.590 92,000 0.5666 0.00%
2024-10-02 0 0.059 0.059 0.061 0.053 0.061 2,275,000 132,105 0.0581 0.590 0.590 0.610 0.530 0.610 227,500 0.5807 3.51%
2024-09-30 0 0.057 0.056 0.058 0.056 0.060 1,905,000 108,695 0.0571 0.570 0.560 0.580 0.560 0.600 190,500 0.5706 0.00%
2024-09-27 0 0.057 0.055 0.057 0.051 0.063 6,470,000 372,930 0.0576 0.570 0.550 0.570 0.510 0.630 647,000 0.5764 3.64%
2024-09-26 0 0.055 0.055 0.057 0.054 0.056 370,000 20,315 0.0549 0.550 0.550 0.570 0.540 0.560 37,000 0.5491 -3.51%
2024-09-25 0 0.057 0.054 0.057 0.051 0.057 995,000 52,430 0.0527 0.570 0.540 0.570 0.510 0.570 99,500 0.5269 14.00%
2024-09-24 0 0.050 0.051 0.057 0.049 0.059 3,115,000 169,455 0.0544 0.500 0.510 0.570 0.490 0.590 311,500 0.5440 -16.67%
2024-09-23 0 0.060 0.058 0.060 0.053 0.068 2,760,000 163,775 0.0593 0.600 0.580 0.600 0.530 0.680 276,000 0.5934 3.45%
2024-09-20 0 0.058 0.058 0.059 0.054 0.084 35,015,000 2,334,160 0.0667 0.580 0.580 0.590 0.540 0.840 3,501,500 0.6666 20.83%
2024-09-19 0 0.048 0.044 0.048 0.049 0.052 395,000 19,755 0.0500 0.480 0.440 0.480 0.490 0.520 39,500 0.5001 26.32%
2024-09-17 0 0.038 0.038 0.052 0.038 0.038 40,000 1,520 0.0380 0.380 0.380 0.520 0.380 0.380 4,000 0.3800 -9.52%
2024-09-16 0 0.042 0.038 0.052 - - 0 0 - 0.420 0.380 0.520 - - 0 - 0.00%
2024-09-13 0 0.042 0.043 0.052 0.041 0.043 80,000 3,340 0.0418 0.420 0.430 0.520 0.410 0.430 8,000 0.4175 2.44%
2024-09-12 0 0.041 0.040 0.041 0.040 0.041 195,000 7,810 0.0401 0.410 0.400 0.410 0.400 0.410 19,500 0.4005 0.00%
2024-09-11 0 0.041 0.040 0.041 0.040 0.041 205,000 8,210 0.0400 0.410 0.400 0.410 0.400 0.410 20,500 0.4005 0.00%
2024-09-10 0 0.041 0.040 0.042 0.041 0.042 665,000 27,315 0.0411 0.410 0.400 0.420 0.410 0.420 66,500 0.4108 -8.89%
2024-09-09 0 0.045 0.045 0.051 0.045 0.050 145,000 6,840 0.0472 0.450 0.450 0.510 0.450 0.500 14,500 0.4717 -6.25%
2024-09-05 0 0.048 0.044 0.049 0.043 0.048 755,000 33,545 0.0444 0.480 0.440 0.490 0.430 0.480 75,500 0.4443 4.35%
2024-09-04 0 0.046 0.046 0.050 0.046 0.050 360,000 16,750 0.0465 0.460 0.460 0.500 0.460 0.500 36,000 0.4653 -8.00%
2024-09-03 0 0.050 0.048 0.054 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2024-09-02 0 0.050 0.046 0.051 0.050 0.051 210,000 10,620 0.0506 0.500 0.460 0.510 0.500 0.510 21,000 0.5057 -3.85%
2024-08-30 0 0.052 0.047 0.063 0.048 0.053 245,000 12,320 0.0503 0.520 0.470 0.630 0.480 0.530 24,500 0.5029 1.96%
2024-08-29 0 0.051 0.053 0.054 0.050 0.052 250,000 12,650 0.0506 0.510 0.530 0.540 0.500 0.520 25,000 0.5060 -5.56%
2024-08-28 0 0.054 0.054 0.060 0.052 0.061 510,000 29,305 0.0575 0.540 0.540 0.600 0.520 0.610 51,000 0.5746 -10.00%
2024-08-27 0 0.060 0.056 0.060 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-08-26 0 0.060 0.055 0.060 0.060 0.060 50,000 3,000 0.0600 0.600 0.550 0.600 0.600 0.600 5,000 0.6000 -3.23%
2024-08-23 0 0.062 0.051 0.064 - - 0 0 - 0.620 0.510 0.640 - - 0 - 0.00%
2024-08-22 0 0.062 0.051 0.074 - - 0 0 - 0.620 0.510 0.740 - - 0 - 0.00%
2024-08-21 0 0.062 0.051 0.065 0.062 0.062 10,000 620 0.0620 0.620 0.510 0.650 0.620 0.620 1,000 0.6200 1.64%
2024-08-20 0 0.061 0.058 0.062 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2024-08-19 0 0.061 0.055 0.071 - - 0 0 - 0.610 0.550 0.710 - - 0 - 0.00%
2024-08-16 0 0.061 0.060 0.063 0.059 0.065 1,225,000 74,310 0.0607 0.610 0.600 0.630 0.590 0.650 122,500 0.6066 -6.15%
2024-08-15 0 0.065 0.062 0.071 0.060 0.065 485,000 29,685 0.0612 0.650 0.620 0.710 0.600 0.650 48,500 0.6121 -10.96%
2024-08-14 0 0.073 0.061 0.073 - - 0 0 - 0.730 0.610 0.730 - - 0 - 0.00%
2024-08-13 0 0.073 0.063 0.075 - - 0 0 - 0.730 0.630 0.750 - - 0 - 0.00%
2024-08-12 0 0.073 0.073 0.075 0.073 0.074 55,000 4,065 0.0739 0.730 0.730 0.750 0.730 0.740 5,500 0.7391 -1.35%
2024-08-09 0 0.074 0.059 0.080 - - 0 0 - 0.740 0.590 0.800 - - 0 - 0.00%
2024-08-08 0 0.074 0.059 0.074 0.074 0.074 5,000 370 0.0740 0.740 0.590 0.740 0.740 0.740 500 0.7400 0.00%
2024-08-07 0 0.074 0.061 0.074 - - 0 0 - 0.740 0.610 0.740 - - 0 - -1.33%
2024-08-06 0 0.075 0.061 0.077 0.067 0.075 345,000 23,545 0.0682 0.750 0.610 0.770 0.670 0.750 34,500 0.6825 7.14%
2024-08-05 0 0.070 0.069 0.072 0.065 0.070 545,000 37,490 0.0688 0.700 0.690 0.720 0.650 0.700 54,500 0.6879 6.06%
2024-08-02 0 0.066 0.059 0.070 - - 0 0 - 0.660 0.590 0.700 - - 0 - 0.00%
2024-08-01 0 0.066 0.060 0.066 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2024-07-31 0 0.066 0.060 0.066 0.060 0.067 875,000 56,825 0.0649 0.660 0.600 0.660 0.600 0.670 87,500 0.6494 8.20%
2024-07-30 0 0.061 0.061 0.065 0.060 0.062 700,000 42,515 0.0607 0.610 0.610 0.650 0.600 0.620 70,000 0.6074 -8.96%
2024-07-29 0 0.067 0.064 0.067 0.067 0.069 85,000 5,835 0.0686 0.670 0.640 0.670 0.670 0.690 8,500 0.6865 -4.29%
2024-07-26 0 0.070 0.068 0.071 0.070 0.071 495,000 34,910 0.0705 0.700 0.680 0.710 0.700 0.710 49,500 0.7053 -1.41%
2024-07-25 0 0.071 0.071 0.080 0.070 0.073 1,280,000 91,360 0.0714 0.710 0.710 0.800 0.700 0.730 128,000 0.7138 -11.25%
2024-07-24 0 0.080 0.070 0.080 - - 0 0 - 0.800 0.700 0.800 - - 0 - -4.76%
2024-07-23 0 0.084 0.068 0.089 0.084 0.090 260,000 21,900 0.0842 0.840 0.680 0.890 0.840 0.900 26,000 0.8423 0.00%
2024-07-22 0 0.084 0.084 0.092 0.072 0.080 125,000 9,195 0.0736 0.840 0.840 0.920 0.720 0.800 12,500 0.7356 5.00%
2024-07-19 0 0.080 0.075 0.080 0.072 0.081 255,000 19,650 0.0771 0.800 0.750 0.800 0.720 0.810 25,500 0.7706 -4.76%
2024-07-18 0 0.084 0.082 0.084 0.084 0.094 10,000 890 0.0890 0.840 0.820 0.840 0.840 0.940 1,000 0.8900 0.00%
2024-07-17 0 0.084 0.081 0.085 0.084 0.085 530,000 44,705 0.0843 0.840 0.810 0.850 0.840 0.850 53,000 0.8435 0.00%
2024-07-16 0 0.084 0.084 0.085 0.084 0.089 565,000 49,065 0.0868 0.840 0.840 0.850 0.840 0.890 56,500 0.8684 3.70%
2024-07-15 0 0.081 0.081 0.084 0.080 0.088 1,095,000 89,665 0.0819 0.810 0.810 0.840 0.800 0.880 109,500 0.8189 -10.99%
2024-07-12 0 0.091 0.087 0.095 0.085 0.095 5,305,000 473,325 0.0892 0.910 0.870 0.950 0.850 0.950 530,500 0.8922 -6.19%
2024-07-11 0 0.097 0.096 0.098 0.097 0.104 3,895,000 391,955 0.1006 0.970 0.960 0.980 0.970 1.040 389,500 1.0063 -6.73%
2024-07-10 0 0.104 0.101 0.103 0.101 0.109 3,500,000 359,275 0.1027 1.040 1.010 1.030 1.010 1.090 350,000 1.0265 -1.89%
2024-07-09 0 0.106 0.103 0.106 0.097 0.110 2,935,000 305,720 0.1042 1.060 1.030 1.060 0.970 1.100 293,500 1.0416 0.95%
2024-07-08 0 0.105 0.103 0.108 0.092 0.108 1,760,000 169,365 0.0962 1.050 1.030 1.080 0.920 1.080 176,000 0.9623 1.94%
2024-07-05 0 0.103 0.096 0.103 0.096 0.108 1,405,000 140,235 0.0998 1.030 0.960 1.030 0.960 1.080 140,500 0.9981 0.00%
2024-07-04 0 0.103 0.103 0.105 0.090 0.110 4,425,000 460,390 0.1040 1.030 1.030 1.050 0.900 1.100 442,500 1.0404 0.00%
2024-07-03 0 0.103 0.094 0.103 0.092 0.104 2,785,000 262,400 0.0942 1.030 0.940 1.030 0.920 1.040 278,500 0.9422 0.00%
2024-07-02 0 0.103 0.098 0.103 0.097 0.104 180,000 17,795 0.0989 1.030 0.980 1.030 0.970 1.040 18,000 0.9886 -1.90%
2024-06-28 0 0.105 0.100 0.105 0.096 0.108 4,625,000 464,510 0.1004 1.050 1.000 1.050 0.960 1.080 462,500 1.0043 -1.87%
2024-06-27 0 0.107 0.107 0.108 0.096 0.107 6,765,000 673,505 0.0996 1.070 1.070 1.080 0.960 1.070 676,500 0.9956 0.00%
2024-06-26 0 0.107 0.098 0.107 0.093 0.107 3,635,000 365,915 0.1007 1.070 0.980 1.070 0.930 1.070 363,500 1.0066 0.00%
2024-06-25 0 0.107 0.106 0.110 0.106 0.128 3,135,000 356,365 0.1137 1.070 1.060 1.100 1.060 1.280 313,500 1.1367 -6.14%
2024-06-24 0 0.114 0.111 0.114 0.105 0.122 12,210,000 1,410,190 0.1155 1.140 1.110 1.140 1.050 1.220 1,221,000 1.1549 3.64%
2024-06-21 0 0.110 0.110 0.112 0.095 0.115 14,541,000 1,547,460 0.1064 1.100 1.100 1.120 0.950 1.150 1,454,100 1.0642 11.11%
2024-06-20 0 0.099 0.093 0.100 0.093 0.105 8,690,000 872,355 0.1004 0.990 0.930 1.000 0.930 1.050 869,000 1.0039 2.06%
2024-06-19 0 0.097 0.096 0.099 0.087 0.106 14,950,000 1,476,555 0.0988 0.970 0.960 0.990 0.870 1.060 1,495,000 0.9877 7.78%
2024-06-18 0 0.090 0.088 0.090 0.078 0.093 12,295,000 1,075,610 0.0875 0.900 0.880 0.900 0.780 0.930 1,229,500 0.8748 8.43%
2024-06-17 0 0.083 0.078 0.083 0.073 0.083 3,135,000 253,095 0.0807 0.830 0.780 0.830 0.730 0.830 313,500 0.8073 6.41%
2024-06-14 0 0.078 0.075 0.078 0.074 0.081 290,000 22,120 0.0763 0.780 0.750 0.780 0.740 0.810 29,000 0.7628 5.41%
2024-06-13 0 0.074 0.074 0.076 0.072 0.085 2,815,000 219,805 0.0781 0.740 0.740 0.760 0.720 0.850 281,500 0.7808 -12.94%
2024-06-12 0 0.085 0.085 0.088 0.085 0.099 16,470,000 1,508,590 0.0916 0.850 0.850 0.880 0.850 0.990 1,647,000 0.9160 -3.41%
2024-06-11 0 0.088 0.088 0.089 0.060 0.088 38,960,000 2,996,450 0.0769 0.880 0.880 0.890 0.600 0.880 3,896,000 0.7691 20.55%
2024-06-07 0 0.073 0.070 0.073 0.069 0.085 7,845,000 592,525 0.0755 0.730 0.700 0.730 0.690 0.850 784,500 0.7553 -9.88%
2024-06-06 0 0.081 0.080 0.081 0.075 0.106 70,765,000 6,021,590 0.0851 0.810 0.800 0.810 0.750 1.060 7,076,500 0.8509 -22.86%
2024-06-05 0 0.105 0.105 0.108 0.049 0.127 178,855,000 18,196,541 0.1017 1.050 1.050 1.080 0.490 1.270 17,885,500 1.0174 118.75%
2024-06-04 0 0.048 0.044 0.048 0.043 0.048 60,000 2,730 0.0455 0.480 0.440 0.480 0.430 0.480 6,000 0.4550 6.67%
2024-06-03 0 0.045 0.045 0.046 0.045 0.050 155,000 7,210 0.0465 0.450 0.450 0.460 0.450 0.500 15,500 0.4652 -11.76%
2024-05-31 0 0.051 0.046 0.051 0.051 0.051 25,000 1,175 0.0470 0.510 0.460 0.510 0.510 0.510 2,500 0.4700 10.87%
2024-05-30 0 0.046 0.046 0.055 0.046 0.049 640,000 30,880 0.0483 0.460 0.460 0.550 0.460 0.490 64,000 0.4825 0.00%
2024-05-29 0 0.046 0.045 0.048 0.046 0.048 70,000 3,260 0.0466 0.460 0.450 0.480 0.460 0.480 7,000 0.4657 -11.54%
2024-05-28 0 0.052 0.050 0.052 0.048 0.055 100,000 4,965 0.0497 0.520 0.500 0.520 0.480 0.550 10,000 0.4965 1.96%
2024-05-27 0 0.051 0.050 0.055 0.047 0.056 320,000 15,765 0.0493 0.510 0.500 0.550 0.470 0.560 32,000 0.4927 0.00%
2024-05-24 0 0.051 0.048 0.051 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2024-05-23 0 0.051 0.049 0.051 0.049 0.054 475,000 23,675 0.0498 0.510 0.490 0.510 0.490 0.540 47,500 0.4984 2.00%
2024-05-22 0 0.050 0.050 0.054 0.043 0.068 7,444,000 415,671 0.0558 0.500 0.500 0.540 0.430 0.680 744,400 0.5584 21.95%
2024-05-21 0 0.041 0.041 0.044 0.040 0.048 690,000 28,965 0.0420 0.410 0.410 0.440 0.400 0.480 69,000 0.4198 -6.82%
2024-05-20 0 0.044 0.043 0.044 0.043 0.044 260,000 11,230 0.0432 0.440 0.430 0.440 0.430 0.440 26,000 0.4319 0.00%
2024-05-17 0 0.044 0.039 0.046 - - 0 0 - 0.440 0.390 0.460 - - 0 - 0.00%
2024-05-16 0 0.044 0.037 0.044 0.045 0.045 55,000 2,465 0.0448 0.440 0.370 0.440 0.450 0.450 5,500 0.4482 2.33%
2024-05-14 0 0.043 0.038 0.045 - - 0 0 - 0.430 0.380 0.450 - - 0 - 0.00%
2024-05-13 0 0.043 0.038 0.043 0.043 0.044 55,000 2,415 0.0439 0.430 0.380 0.430 0.430 0.440 5,500 0.4391 2.38%
2024-05-10 0 0.042 0.041 0.044 0.039 0.042 375,000 14,715 0.0392 0.420 0.410 0.440 0.390 0.420 37,500 0.3924 5.00%
2024-05-09 0 0.040 0.037 0.042 0.038 0.043 25,000 975 0.0390 0.400 0.370 0.420 0.380 0.430 2,500 0.3900 -6.98%
2024-05-08 0 0.043 0.038 0.043 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2024-05-07 0 0.043 0.038 0.043 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2024-05-06 0 0.043 0.037 0.043 0.037 0.043 225,000 8,530 0.0379 0.430 0.370 0.430 0.370 0.430 22,500 0.3791 13.16%
2024-05-03 0 0.038 0.038 0.040 0.036 0.038 280,000 10,180 0.0364 0.380 0.380 0.400 0.360 0.380 28,000 0.3636 -5.00%
2024-05-02 0 0.040 0.036 0.040 0.040 0.040 75,000 3,000 0.0400 0.400 0.360 0.400 0.400 0.400 7,500 0.4000 0.00%
2024-04-30 0 0.040 0.040 0.042 0.038 0.040 75,000 2,910 0.0388 0.400 0.400 0.420 0.380 0.400 7,500 0.3880 -2.44%
2024-04-29 0 0.041 0.041 0.048 - - 0 0 - 0.410 0.410 0.480 - - 0 - 0.00%
2024-04-26 0 0.041 0.040 0.041 0.040 0.041 435,000 17,760 0.0408 0.410 0.400 0.410 0.400 0.410 43,500 0.4083 2.50%
2024-04-25 0 0.040 0.036 0.040 0.035 0.041 310,000 12,650 0.0408 0.400 0.360 0.400 0.350 0.410 31,000 0.4081 -2.44%
2024-04-24 0 0.041 0.035 0.041 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2024-04-23 0 0.041 0.035 0.042 - - 0 0 - 0.410 0.350 0.420 - - 0 - 0.00%
2024-04-22 0 0.041 0.038 0.046 0.038 0.041 155,000 5,905 0.0381 0.410 0.380 0.460 0.380 0.410 15,500 0.3810 7.89%
2024-04-19 0 0.038 0.036 0.038 0.035 0.038 125,000 4,570 0.0366 0.380 0.360 0.380 0.350 0.380 12,500 0.3656 -2.56%
2024-04-18 0 0.039 0.038 0.039 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2024-04-17 0 0.039 0.036 0.040 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2024-04-16 0 0.039 0.036 0.039 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2024-04-15 0 0.039 0.036 0.039 0.039 0.039 10,000 390 0.0390 0.390 0.360 0.390 0.390 0.390 1,000 0.3900 0.00%
2024-04-12 0 0.039 0.039 0.048 0.038 0.038 30,000 1,140 0.0380 0.390 0.390 0.480 0.380 0.380 3,000 0.3800 0.00%
2024-04-11 0 0.039 0.039 0.048 - - 0 0 - 0.390 0.390 0.480 - - 0 - 2.63%
2024-04-10 0 0.038 0.038 0.048 0.037 0.038 25,000 945 0.0378 0.380 0.380 0.480 0.370 0.380 2,500 0.3780 -7.32%
2024-04-09 0 0.041 0.041 0.050 0.041 0.041 180,000 7,380 0.0410 0.410 0.410 0.500 0.410 0.410 18,000 0.4100 0.00%
2024-04-08 0 0.041 0.041 0.045 0.041 0.042 230,000 9,630 0.0419 0.410 0.410 0.450 0.410 0.420 23,000 0.4187 -4.65%
2024-04-05 0 0.043 0.043 0.049 0.043 0.043 350,000 15,050 0.0430 0.430 0.430 0.490 0.430 0.430 35,000 0.4300 0.00%
2024-04-03 0 0.043 0.042 0.043 0.043 0.043 5,000 215 0.0430 0.430 0.420 0.430 0.430 0.430 500 0.4300 0.00%
2024-04-02 0 0.043 0.042 0.050 0.043 0.043 40,000 1,720 0.0430 0.430 0.420 0.500 0.430 0.430 4,000 0.4300 -4.44%
2024-03-28 0 0.045 0.043 0.050 - - 0 0 - 0.450 0.430 0.500 - - 0 - 0.00%
2024-03-27 0 0.045 0.045 0.048 0.044 0.044 35,000 1,540 0.0440 0.450 0.450 0.480 0.440 0.440 3,500 0.4400 -15.09%
2024-03-26 0 0.053 0.044 0.057 - - 0 0 - 0.530 0.440 0.570 - - 0 - 0.00%
2024-03-25 0 0.053 0.045 0.057 - - 0 0 - 0.530 0.450 0.570 - - 0 - 0.00%
2024-03-22 0 0.053 0.053 0.056 0.053 0.053 135,000 7,155 0.0530 0.530 0.530 0.560 0.530 0.530 13,500 0.5300 0.00%
2024-03-21 0 0.053 0.043 0.053 0.054 0.054 5,000 270 0.0540 0.530 0.430 0.530 0.540 0.540 500 0.5400 15.22%
2024-03-20 0 0.046 0.046 0.053 - - 0 0 - 0.460 0.460 0.530 - - 0 - 0.00%
2024-03-19 0 0.046 0.046 0.053 0.046 0.046 5,000 230 0.0460 0.460 0.460 0.530 0.460 0.460 500 0.4600 2.22%
2024-03-18 0 0.045 0.045 0.053 0.045 0.046 85,000 3,860 0.0454 0.450 0.450 0.530 0.450 0.460 8,500 0.4541 -4.26%
2024-03-15 0 0.047 0.044 0.050 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2024-03-14 0 0.047 0.045 0.048 - - 0 0 - 0.470 0.450 0.480 - - 0 - 0.00%
2024-03-13 0 0.047 0.043 0.047 0.047 0.047 205,000 9,635 0.0470 0.470 0.430 0.470 0.470 0.470 20,500 0.4700 -6.00%
2024-03-12 0 0.050 0.045 0.050 0.042 0.050 475,000 20,890 0.0440 0.500 0.450 0.500 0.420 0.500 47,500 0.4398 11.11%
2024-03-11 0 0.045 0.045 0.051 0.042 0.047 95,000 4,355 0.0458 0.450 0.450 0.510 0.420 0.470 9,500 0.4584 -8.16%
2024-03-08 0 0.049 0.047 0.053 0.047 0.056 450,000 22,985 0.0511 0.490 0.470 0.530 0.470 0.560 45,000 0.5108 6.52%
2024-03-07 0 0.046 0.046 0.052 - - 0 0 - 0.460 0.460 0.520 - - 0 - 0.00%
2024-03-06 0 0.046 0.046 0.052 - - 0 0 - 0.460 0.460 0.520 - - 0 - 0.00%
2024-03-05 0 0.046 0.046 0.053 0.046 0.054 1,380,000 63,960 0.0463 0.460 0.460 0.530 0.460 0.540 138,000 0.4635 -20.69%
2024-03-04 0 0.058 0.046 0.058 - - 0 0 - 0.580 0.460 0.580 - - 0 - 0.00%
2024-03-01 0 0.058 0.044 0.058 0.057 0.058 235,000 13,550 0.0577 0.580 0.440 0.580 0.570 0.580 23,500 0.5766 1.75%
2024-02-29 0 0.057 0.051 0.057 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2024-02-28 0 0.057 0.048 0.057 0.056 0.057 10,000 565 0.0565 0.570 0.480 0.570 0.560 0.570 1,000 0.5650 1.79%
2024-02-27 0 0.056 0.047 0.056 - - 0 0 - 0.560 0.470 0.560 - - 0 - -3.45%
2024-02-26 0 0.058 0.049 0.058 0.051 0.058 115,000 6,030 0.0524 0.580 0.490 0.580 0.510 0.580 11,500 0.5243 11.54%
2024-02-23 0 0.052 0.048 0.052 0.051 0.052 575,000 29,660 0.0516 0.520 0.480 0.520 0.510 0.520 57,500 0.5158 1.96%
2024-02-22 0 0.051 0.048 0.051 0.048 0.054 445,000 22,095 0.0497 0.510 0.480 0.510 0.480 0.540 44,500 0.4965 13.33%
2024-02-21 0 0.045 0.045 0.047 0.042 0.045 85,000 3,770 0.0444 0.450 0.450 0.470 0.420 0.450 8,500 0.4435 0.00%
2024-02-20 0 0.045 0.045 0.051 0.039 0.055 2,405,000 111,395 0.0463 0.450 0.450 0.510 0.390 0.550 240,500 0.4632 15.38%
2024-02-19 0 0.039 0.036 0.042 0.039 0.039 305,000 11,885 0.0390 0.390 0.360 0.420 0.390 0.390 30,500 0.3897 18.18%
2024-02-16 0 0.033 0.033 0.037 0.033 0.034 100,000 3,310 0.0331 0.330 0.330 0.370 0.330 0.340 10,000 0.3310 -2.94%
2024-02-15 0 0.034 0.033 0.039 0.034 0.034 20,000 680 0.0340 0.340 0.330 0.390 0.340 0.340 2,000 0.3400 -5.56%
2024-02-14 0 0.036 0.034 0.039 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2024-02-09 0 0.036 0.034 0.039 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2024-02-08 0 0.036 0.034 0.039 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2024-02-07 0 0.036 0.033 0.039 - - 0 0 - 0.360 0.330 0.390 - - 0 - 0.00%
2024-02-06 0 0.036 0.034 0.039 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2024-02-05 0 0.036 0.034 0.039 0.033 0.036 205,000 7,365 0.0359 0.360 0.340 0.390 0.330 0.360 20,500 0.3593 0.00%
2024-02-02 0 0.036 0.036 0.042 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-02-01 0 0.036 0.036 0.040 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2024-01-31 0 0.036 0.036 0.042 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-01-30 0 0.036 0.036 0.040 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2024-01-29 0 0.036 0.036 0.042 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-01-26 0 0.036 0.036 0.042 - - 5,000 180 0.0360 0.360 0.360 0.420 - - 500 0.3600 0.00%
2024-01-25 0 0.036 0.036 0.042 0.036 0.036 152,000 5,462 0.0359 0.360 0.360 0.420 0.360 0.360 15,200 0.3593 -7.69%
2024-01-24 0 0.039 0.039 0.042 0.039 0.039 500,000 19,500 0.0390 0.390 0.390 0.420 0.390 0.390 50,000 0.3900 0.00%
2024-01-23 0 0.039 0.036 0.045 - - 0 0 - 0.390 0.360 0.450 - - 0 - 0.00%
2024-01-22 0 0.039 0.036 0.042 0.035 0.039 205,000 7,460 0.0364 0.390 0.360 0.420 0.350 0.390 20,500 0.3639 0.00%
2024-01-19 0 0.039 0.037 0.046 0.039 0.039 150,000 5,850 0.0390 0.390 0.370 0.460 0.390 0.390 15,000 0.3900 -7.14%
2024-01-18 0 0.042 0.040 0.042 - - 0 0 - 0.420 0.400 0.420 - - 0 - -2.33%
2024-01-17 0 0.043 0.040 0.043 0.040 0.043 540,000 22,020 0.0408 0.430 0.400 0.430 0.400 0.430 54,000 0.4078 -8.51%
2024-01-16 0 0.047 0.042 0.047 0.043 0.047 235,000 10,125 0.0431 0.470 0.420 0.470 0.430 0.470 23,500 0.4309 4.44%
2024-01-15 0 0.045 0.042 0.049 - - 0 0 - 0.450 0.420 0.490 - - 0 - 0.00%
2024-01-12 0 0.045 0.042 0.045 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2024-01-11 0 0.045 0.042 0.045 0.044 0.049 965,000 43,705 0.0453 0.450 0.420 0.450 0.440 0.490 96,500 0.4529 7.14%
2024-01-10 0 0.042 0.042 0.046 0.042 0.042 270,000 11,340 0.0420 0.420 0.420 0.460 0.420 0.420 27,000 0.4200 2.44%
2024-01-09 0 0.041 0.040 0.045 0.041 0.041 30,000 1,230 0.0410 0.410 0.400 0.450 0.410 0.410 3,000 0.4100 -14.58%
2024-01-08 0 0.048 0.043 0.048 0.041 0.050 55,000 2,300 0.0418 0.480 0.430 0.480 0.410 0.500 5,500 0.4182 14.29%
2024-01-05 0 0.042 0.042 0.045 0.041 0.052 480,000 22,310 0.0465 0.420 0.420 0.450 0.410 0.520 48,000 0.4648 -2.33%
2024-01-04 0 0.043 0.042 0.047 0.043 0.048 260,000 11,205 0.0431 0.430 0.420 0.470 0.430 0.480 26,000 0.4310 -10.42%
2024-01-03 0 0.048 0.042 0.048 0.048 0.048 40,000 1,920 0.0480 0.480 0.420 0.480 0.480 0.480 4,000 0.4800 -2.04%
2024-01-02 0 0.049 0.043 0.049 0.048 0.050 245,000 11,780 0.0481 0.490 0.430 0.490 0.480 0.500 24,500 0.4808 0.00%
2023-12-29 0 0.049 0.043 0.049 0.050 0.051 165,000 8,260 0.0501 0.490 0.430 0.490 0.500 0.510 16,500 0.5006 6.52%
2023-12-28 0 0.046 0.042 0.050 0.042 0.042 150,000 6,300 0.0420 0.460 0.420 0.500 0.420 0.420 15,000 0.4200 0.00%
2023-12-27 0 0.046 0.042 0.054 0.046 0.046 50,000 2,300 0.0460 0.460 0.420 0.540 0.460 0.460 5,000 0.4600 -8.00%
2023-12-22 0 0.050 0.043 0.052 - - 0 0 - 0.500 0.430 0.520 - - 0 - 0.00%
2023-12-21 0 0.050 0.047 0.051 0.050 0.053 160,000 8,460 0.0529 0.500 0.470 0.510 0.500 0.530 16,000 0.5288 0.00%
2023-12-20 0 0.050 0.045 0.051 0.045 0.052 345,000 16,455 0.0477 0.500 0.450 0.510 0.450 0.520 34,500 0.4770 16.28%
2023-12-19 0 0.043 0.043 0.046 0.043 0.052 240,000 11,335 0.0472 0.430 0.430 0.460 0.430 0.520 24,000 0.4723 -18.87%
2023-12-18 0 0.053 0.046 0.053 0.045 0.054 300,000 14,950 0.0498 0.530 0.460 0.530 0.450 0.540 30,000 0.4983 8.16%
2023-12-15 0 0.049 0.045 0.049 0.039 0.054 660,000 32,665 0.0495 0.490 0.450 0.490 0.390 0.540 66,000 0.4949 6.52%
2023-12-14 0 0.046 0.038 0.046 0.038 0.046 585,000 22,310 0.0381 0.460 0.380 0.460 0.380 0.460 58,500 0.3814 17.95%
2023-12-13 0 0.039 0.038 0.046 0.037 0.039 640,000 23,930 0.0374 0.390 0.380 0.460 0.370 0.390 64,000 0.3739 2.63%
2023-12-12 0 0.038 0.037 0.045 - - 30,000 1,140 0.0380 0.380 0.370 0.450 - - 3,000 0.3800 0.00%
2023-12-11 0 0.038 0.037 0.045 0.038 0.038 40,000 1,520 0.0380 0.380 0.370 0.450 0.380 0.380 4,000 0.3800 0.00%
2023-12-08 0 0.038 0.038 0.045 0.037 0.040 110,000 4,195 0.0381 0.380 0.380 0.450 0.370 0.400 11,000 0.3814 -5.00%
2023-12-07 0 0.040 0.037 0.045 - - 0 0 - 0.400 0.370 0.450 - - 0 - 0.00%
2023-12-06 0 0.040 0.037 0.040 0.040 0.048 245,000 10,365 0.0423 0.400 0.370 0.400 0.400 0.480 24,500 0.4231 -2.44%
2023-12-05 0 0.041 0.038 0.043 0.038 0.041 115,000 4,610 0.0401 0.410 0.380 0.430 0.380 0.410 11,500 0.4009 10.81%
2023-12-04 0 0.037 0.037 0.041 0.035 0.042 1,770,000 63,785 0.0360 0.370 0.370 0.410 0.350 0.420 177,000 0.3604 -11.90%
2023-12-01 0 0.042 0.040 0.048 - - 0 0 - 0.420 0.400 0.480 - - 0 - 0.00%
2023-11-30 0 0.042 0.041 0.048 - - 0 0 - 0.420 0.410 0.480 - - 0 - 0.00%
2023-11-29 0 0.042 0.041 0.044 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2023-11-28 0 0.042 0.042 0.046 0.040 0.047 270,000 11,510 0.0426 0.420 0.420 0.460 0.400 0.470 27,000 0.4263 -14.29%
2023-11-27 0 0.049 0.041 0.049 0.049 0.049 130,000 6,400 0.0492 0.490 0.410 0.490 0.490 0.490 13,000 0.4923 0.00%
2023-11-24 0 0.049 0.041 0.055 - - 0 0 - 0.490 0.410 0.550 - - 0 - 0.00%
2023-11-23 0 0.049 0.041 0.055 0.049 0.049 10,000 490 0.0490 0.490 0.410 0.550 0.490 0.490 1,000 0.4900 0.00%
2023-11-22 0 0.049 0.042 0.049 0.049 0.051 15,000 745 0.0497 0.490 0.420 0.490 0.490 0.510 1,500 0.4967 -3.92%
2023-11-21 0 0.051 0.045 0.054 - - 0 0 - 0.510 0.450 0.540 - - 0 - 0.00%
2023-11-20 0 0.051 0.045 0.055 - - 0 0 - 0.510 0.450 0.550 - - 0 - 0.00%
2023-11-17 0 0.051 0.042 0.054 - - 0 0 - 0.510 0.420 0.540 - - 0 - 0.00%
2023-11-16 0 0.051 0.041 0.051 - - 0 0 - 0.510 0.410 0.510 - - 0 - -1.92%
2023-11-15 0 0.052 0.041 0.052 0.038 0.054 140,000 6,030 0.0431 0.520 0.410 0.520 0.380 0.540 14,000 0.4307 10.64%
2023-11-14 0 0.047 0.041 0.047 0.047 0.047 15,000 705 0.0470 0.470 0.410 0.470 0.470 0.470 1,500 0.4700 0.00%
2023-11-13 0 0.047 0.038 0.047 - - 0 0 - 0.470 0.380 0.470 - - 0 - 0.00%
2023-11-10 0 0.047 0.038 0.048 - - 0 0 - 0.470 0.380 0.480 - - 0 - 0.00%
2023-11-09 0 0.047 0.046 0.048 0.046 0.047 80,000 3,685 0.0461 0.470 0.460 0.480 0.460 0.470 8,000 0.4606 4.44%
2023-11-08 0 0.045 0.037 0.046 0.045 0.045 20,000 900 0.0450 0.450 0.370 0.460 0.450 0.450 2,000 0.4500 0.00%
2023-11-07 0 0.045 0.043 0.046 0.043 0.046 135,000 6,025 0.0446 0.450 0.430 0.460 0.430 0.460 13,500 0.4463 12.50%
2023-11-06 0 0.040 0.032 0.047 - - 0 0 - 0.400 0.320 0.470 - - 0 - 0.00%
2023-11-03 0 0.040 0.037 0.047 - - 0 0 - 0.400 0.370 0.470 - - 0 - 0.00%
2023-11-02 0 0.040 0.033 0.045 - - 20,000 800 0.0400 0.400 0.330 0.450 - - 2,000 0.4000 0.00%
2023-11-01 0 0.040 0.035 0.048 - - 0 0 - 0.400 0.350 0.480 - - 0 - 0.00%
2023-10-31 0 0.040 0.038 0.042 0.040 0.040 10,000 400 0.0400 0.400 0.380 0.420 0.400 0.400 1,000 0.4000 0.00%
2023-10-30 0 0.040 0.037 0.043 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2023-10-27 0 0.040 0.037 0.045 0.039 0.040 185,000 7,265 0.0393 0.400 0.370 0.450 0.390 0.400 18,500 0.3927 8.11%
2023-10-26 0 0.037 0.037 0.041 0.036 0.041 450,000 16,970 0.0377 0.370 0.370 0.410 0.360 0.410 45,000 0.3771 -11.90%
2023-10-25 0 0.042 0.041 0.042 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2023-10-24 0 0.042 0.042 0.047 0.042 0.045 35,000 1,510 0.0431 0.420 0.420 0.470 0.420 0.450 3,500 0.4314 -10.64%
2023-10-20 0 0.047 0.043 0.047 0.047 0.047 5,000 235 0.0470 0.470 0.430 0.470 0.470 0.470 500 0.4700 4.44%
2023-10-19 0 0.045 0.043 0.048 - - 5,000 225 0.0450 0.450 0.430 0.480 - - 500 0.4500 0.00%
2023-10-18 0 0.045 0.044 0.047 - - 0 0 - 0.450 0.440 0.470 - - 0 - 0.00%
2023-10-17 0 0.045 0.042 0.047 - - 0 0 - 0.450 0.420 0.470 - - 0 - 0.00%
2023-10-16 0 0.045 0.041 0.047 0.042 0.047 20,000 905 0.0453 0.450 0.410 0.470 0.420 0.470 2,000 0.4525 -4.26%
2023-10-13 0 0.047 0.041 0.047 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
2023-10-12 0 0.047 0.041 0.047 0.047 0.047 20,000 940 0.0470 0.470 0.410 0.470 0.470 0.470 2,000 0.4700 0.00%
2023-10-11 0 0.047 0.043 0.048 - - 0 0 - 0.470 0.430 0.480 - - 0 - 0.00%
2023-10-10 0 0.047 0.044 0.049 - - 0 0 - 0.470 0.440 0.490 - - 0 - 0.00%
2023-10-09 0 0.047 0.041 0.049 - - 0 0 - 0.470 0.410 0.490 - - 0 - 0.00%
2023-10-06 0 0.047 0.041 0.047 - - 0 0 - 0.470 0.410 0.470 - - 0 - -2.08%
2023-10-05 0 0.048 0.041 0.049 0.046 0.049 55,000 2,625 0.0477 0.480 0.410 0.490 0.460 0.490 5,500 0.4773 4.35%
2023-10-04 0 0.046 0.043 0.046 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2023-10-03 0 0.046 0.041 0.046 - - 0 0 - 0.460 0.410 0.460 - - 0 - -2.13%
2023-09-29 0 0.047 0.044 0.047 0.047 0.047 5,000 235 0.0470 0.470 0.440 0.470 0.470 0.470 500 0.4700 0.00%
2023-09-28 0 0.047 0.043 0.047 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2023-09-27 0 0.047 0.042 0.048 0.043 0.048 280,000 12,855 0.0459 0.470 0.420 0.480 0.430 0.480 28,000 0.4591 -2.08%
2023-09-26 0 0.048 0.048 0.051 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2023-09-25 0 0.048 0.048 0.051 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2023-09-22 0 0.048 0.048 0.050 0.048 0.052 430,000 20,670 0.0481 0.480 0.480 0.500 0.480 0.520 43,000 0.4807 0.00%
2023-09-21 0 0.048 0.048 0.049 0.048 0.048 405,000 19,440 0.0480 0.480 0.480 0.490 0.480 0.480 40,500 0.4800 -2.04%
2023-09-20 0 0.049 0.048 0.052 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2023-09-19 0 0.049 0.044 0.050 - - 0 0 - 0.490 0.440 0.500 - - 0 - -2.00%
2023-09-18 0 0.050 0.044 0.053 0.045 0.050 494,000 23,305 0.0472 0.500 0.440 0.530 0.450 0.500 49,400 0.4718 2.04%
2023-09-15 0 0.049 0.048 0.053 0.049 0.049 10,000 490 0.0490 0.490 0.480 0.530 0.490 0.490 1,000 0.4900 0.00%
2023-09-14 0 0.049 0.049 0.053 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2023-09-13 0 0.049 0.049 0.053 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2023-09-12 0 0.049 0.047 0.054 - - 0 0 - 0.490 0.470 0.540 - - 0 - 0.00%
2023-09-11 0 0.049 0.049 0.054 0.048 0.049 55,000 2,650 0.0482 0.490 0.490 0.540 0.480 0.490 5,500 0.4818 -10.91%
2023-09-07 0 0.055 0.048 0.058 0.046 0.055 125,000 5,800 0.0464 0.550 0.480 0.580 0.460 0.550 12,500 0.4640 5.77%
2023-09-06 0 0.052 0.052 0.055 0.050 0.050 150,000 7,500 0.0500 0.520 0.520 0.550 0.500 0.500 15,000 0.5000 6.12%
2023-09-05 0 0.049 0.049 0.054 - - 0 0 - 0.490 0.490 0.540 - - 0 - 4.26%
2023-09-04 0 0.047 0.047 0.054 0.047 0.047 10,000 470 0.0470 0.470 0.470 0.540 0.470 0.470 1,000 0.4700 -14.55%
2023-08-31 0 0.055 0.046 0.057 - - 0 0 - 0.550 0.460 0.570 - - 0 - 0.00%
2023-08-30 0 0.055 0.053 0.055 0.044 0.055 935,000 44,140 0.0472 0.550 0.530 0.550 0.440 0.550 93,500 0.4721 27.91%
2023-08-29 0 0.043 0.043 0.053 - - 0 0 - 0.430 0.430 0.530 - - 0 - 4.88%
2023-08-28 0 0.041 0.041 0.045 0.041 0.044 160,000 6,735 0.0421 0.410 0.410 0.450 0.410 0.440 16,000 0.4209 -8.89%
2023-08-25 0 0.045 0.044 0.057 - - 0 0 - 0.450 0.440 0.570 - - 0 - 0.00%
2023-08-24 0 0.045 0.045 0.051 0.041 0.046 170,000 7,090 0.0417 0.450 0.450 0.510 0.410 0.460 17,000 0.4171 -10.00%
2023-08-23 0 0.050 0.047 0.057 - - 0 0 - 0.500 0.470 0.570 - - 0 - 0.00%
2023-08-22 0 0.050 0.048 0.055 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2023-08-21 0 0.050 0.050 0.057 0.048 0.055 280,000 14,175 0.0506 0.500 0.500 0.570 0.480 0.550 28,000 0.5063 4.17%
2023-08-18 0 0.048 0.047 0.048 0.048 0.048 495,000 23,760 0.0480 0.480 0.470 0.480 0.480 0.480 49,500 0.4800 2.13%
2023-08-17 0 0.047 0.047 0.053 0.047 0.047 5,000 235 0.0470 0.470 0.470 0.530 0.470 0.470 500 0.4700 -6.00%
2023-08-16 0 0.050 0.048 0.055 0.050 0.051 180,000 9,080 0.0504 0.500 0.480 0.550 0.500 0.510 18,000 0.5044 0.00%
2023-08-15 0 0.050 0.050 0.054 0.050 0.051 469,000 23,480 0.0501 0.500 0.500 0.540 0.500 0.510 46,900 0.5006 -9.09%
2023-08-14 0 0.055 0.052 0.058 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2023-08-11 0 0.055 0.051 0.058 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2023-08-10 0 0.055 0.051 0.055 0.055 0.055 520,000 28,600 0.0550 0.550 0.510 0.550 0.550 0.550 52,000 0.5500 -1.79%
2023-08-09 0 0.056 0.055 0.056 0.056 0.056 20,000 1,120 0.0560 0.560 0.550 0.560 0.560 0.560 2,000 0.5600 -1.75%
2023-08-08 0 0.057 0.056 0.060 0.057 0.057 180,000 10,260 0.0570 0.570 0.560 0.600 0.570 0.570 18,000 0.5700 -5.00%
2023-08-07 0 0.060 0.057 0.060 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-08-04 0 0.060 0.057 0.061 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2023-08-03 0 0.060 0.057 0.061 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2023-08-02 0 0.060 0.060 0.062 0.056 0.068 883,000 55,000 0.0623 0.600 0.600 0.620 0.560 0.680 88,300 0.6229 3.45%
2023-08-01 0 0.058 0.058 0.061 0.059 0.059 465,000 27,425 0.0590 0.580 0.580 0.610 0.590 0.590 46,500 0.5898 -6.45%
2023-07-31 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2023-07-28 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2023-07-27 0 0.062 0.059 0.062 0.060 0.060 210,000 12,610 0.0600 0.620 0.590 0.620 0.600 0.600 21,000 0.6005 0.00%
2023-07-26 0 0.062 0.060 0.062 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2023-07-25 0 0.062 0.060 0.062 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2023-07-24 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2023-07-21 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2023-07-20 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2023-07-19 0 0.062 0.059 0.062 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2023-07-18 0 0.062 0.058 0.062 0.058 0.061 395,000 23,055 0.0584 0.620 0.580 0.620 0.580 0.610 39,500 0.5837 -1.59%
2023-07-14 0 0.063 0.059 0.063 0.058 0.063 25,000 1,530 0.0612 0.630 0.590 0.630 0.580 0.630 2,500 0.6120 0.00%
2023-07-13 0 0.063 0.061 0.063 0.058 0.062 255,000 15,640 0.0613 0.630 0.610 0.630 0.580 0.620 25,500 0.6133 1.61%
2023-07-12 0 0.062 0.058 0.063 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2023-07-11 0 0.062 0.058 0.064 - - 0 0 - 0.620 0.580 0.640 - - 0 - 0.00%
2023-07-10 0 0.062 0.062 0.064 0.058 0.059 10,000 585 0.0585 0.620 0.620 0.640 0.580 0.590 1,000 0.5850 0.00%
2023-07-07 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - -1.59%
2023-07-06 0 0.063 0.059 0.063 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2023-07-05 0 0.063 0.059 0.063 0.062 0.062 105,000 6,515 0.0620 0.630 0.590 0.630 0.620 0.620 10,500 0.6205 0.00%
2023-07-04 0 0.063 0.058 0.063 0.060 0.060 55,000 3,315 0.0603 0.630 0.580 0.630 0.600 0.600 5,500 0.6027 0.00%
2023-07-03 0 0.063 0.058 0.064 - - 20,000 1,200 0.0600 0.630 0.580 0.640 - - 2,000 0.6000 5.00%
2023-06-30 0 0.060 0.056 0.060 0.057 0.060 85,000 4,860 0.0572 0.600 0.560 0.600 0.570 0.600 8,500 0.5718 -3.23%
2023-06-29 0 0.062 0.056 0.062 0.057 0.060 545,000 31,990 0.0587 0.620 0.560 0.620 0.570 0.600 54,500 0.5870 0.00%
2023-06-28 0 0.062 0.057 0.062 - - 80,000 4,560 0.0570 0.620 0.570 0.620 - - 8,000 0.5700 -1.59%
2023-06-27 0 0.063 0.061 0.064 0.058 0.060 290,000 16,860 0.0581 0.630 0.610 0.640 0.580 0.600 29,000 0.5814 3.28%
2023-06-26 0 0.061 0.057 0.061 0.060 0.060 300,000 17,805 0.0594 0.610 0.570 0.610 0.600 0.600 30,000 0.5935 0.00%
2023-06-23 0 0.061 0.057 0.061 - - 0 0 - 0.610 0.570 0.610 - - 0 - -1.61%
2023-06-21 0 0.062 0.057 0.062 0.057 0.063 145,000 8,820 0.0608 0.620 0.570 0.620 0.570 0.630 14,500 0.6083 -1.59%
2023-06-20 0 0.063 0.057 0.063 0.058 0.063 110,000 6,360 0.0578 0.630 0.570 0.630 0.580 0.630 11,000 0.5782 0.00%
2023-06-19 0 0.063 0.058 0.063 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2023-06-16 0 0.063 0.058 0.063 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2023-06-15 0 0.063 0.058 0.063 0.059 0.063 90,000 5,350 0.0594 0.630 0.580 0.630 0.590 0.630 9,000 0.5944 0.00%
2023-06-14 0 0.063 0.058 0.063 - - 70,000 4,410 0.0630 0.630 0.580 0.630 - - 7,000 0.6300 -3.08%
2023-06-13 0 0.065 0.057 0.067 0.062 0.065 10,000 635 0.0635 0.650 0.570 0.670 0.620 0.650 1,000 0.6350 4.84%
2023-06-12 0 0.062 0.054 0.063 - - 0 0 - 0.620 0.540 0.630 - - 0 - 0.00%
2023-06-09 0 0.062 0.057 0.062 0.058 0.062 305,000 17,810 0.0584 0.620 0.570 0.620 0.580 0.620 30,500 0.5839 0.00%
2023-06-08 0 0.062 0.054 0.062 0.058 0.066 430,000 25,780 0.0600 0.620 0.540 0.620 0.580 0.660 43,000 0.5995 0.00%
2023-06-07 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2023-06-06 0 0.062 0.054 0.062 0.057 0.061 210,000 12,015 0.0572 0.620 0.540 0.620 0.570 0.610 21,000 0.5721 0.00%
2023-06-05 0 0.062 0.057 0.062 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2023-06-02 0 0.062 0.057 0.062 0.058 0.061 410,000 24,390 0.0595 0.620 0.570 0.620 0.580 0.610 41,000 0.5949 6.90%
2023-06-01 0 0.058 0.046 0.058 0.060 0.060 5,000 300 0.0600 0.580 0.460 0.580 0.600 0.600 500 0.6000 7.41%
2023-05-31 0 0.054 0.035 0.054 0.054 0.054 420,000 22,690 0.0540 0.540 0.350 0.540 0.540 0.540 42,000 0.5402 -3.57%
2023-05-30 0 0.056 0.056 0.061 0.056 0.056 10,000 560 0.0560 0.560 0.560 0.610 0.560 0.560 1,000 0.5600 0.00%
2023-05-29 0 0.056 0.055 0.062 0.053 0.058 345,000 18,900 0.0548 0.560 0.550 0.620 0.530 0.580 34,500 0.5478 -8.20%
2023-05-25 0 0.061 0.061 0.062 0.055 0.056 130,000 7,220 0.0555 0.610 0.610 0.620 0.550 0.560 13,000 0.5554 0.00%
2023-05-24 0 0.061 0.056 0.065 - - 0 0 - 0.610 0.560 0.650 - - 0 - 0.00%
2023-05-23 0 0.061 0.056 0.061 - - 0 0 - 0.610 0.560 0.610 - - 0 - -1.61%
2023-05-22 0 0.062 0.060 0.062 0.055 0.057 70,000 3,935 0.0562 0.620 0.600 0.620 0.550 0.570 7,000 0.5621 0.00%
2023-05-19 0 0.062 0.055 0.062 - - 0 0 - 0.620 0.550 0.620 - - 0 - -1.59%
2023-05-18 0 0.063 0.059 0.063 0.055 0.056 205,000 11,320 0.0552 0.630 0.590 0.630 0.550 0.560 20,500 0.5522 6.78%
2023-05-17 0 0.059 0.061 0.065 0.057 0.060 1,665,000 98,395 0.0591 0.590 0.610 0.650 0.570 0.600 166,500 0.5910 -11.94%
2023-05-16 0 0.067 0.062 0.070 0.061 0.062 35,000 2,140 0.0611 0.670 0.620 0.700 0.610 0.620 3,500 0.6114 0.00%
2023-05-15 0 0.067 0.062 0.067 - - 0 0 - 0.670 0.620 0.670 - - 0 - -1.47%
2023-05-12 0 0.068 0.065 0.069 - - 0 0 - 0.680 0.650 0.690 - - 0 - 4.62%
2023-05-11 0 0.065 0.061 0.066 0.061 0.065 115,000 7,050 0.0613 0.650 0.610 0.660 0.610 0.650 11,500 0.6130 -1.52%
2023-05-10 0 0.066 0.062 0.069 - - 0 0 - 0.660 0.620 0.690 - - 0 - 0.00%
2023-05-09 0 0.066 0.062 0.066 - - 0 0 - 0.660 0.620 0.660 - - 0 - -1.49%
2023-05-08 0 0.067 0.062 0.067 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2023-05-05 0 0.067 0.063 0.067 0.064 0.067 45,000 2,930 0.0651 0.670 0.630 0.670 0.640 0.670 4,500 0.6511 -1.47%
2023-05-04 0 0.068 0.063 0.068 - - 0 0 - 0.680 0.630 0.680 - - 0 - -2.86%
2023-05-03 0 0.070 0.065 0.072 0.065 0.070 15,000 1,000 0.0667 0.700 0.650 0.720 0.650 0.700 1,500 0.6667 0.00%
2023-05-02 0 0.070 0.065 0.071 - - 0 0 - 0.700 0.650 0.710 - - 0 - 0.00%
2023-04-28 0 0.070 0.066 0.070 0.064 0.070 540,000 35,205 0.0652 0.700 0.660 0.700 0.640 0.700 54,000 0.6519 0.00%
2023-04-27 0 0.070 0.063 0.073 - - 0 0 - 0.700 0.630 0.730 - - 0 - 0.00%
2023-04-26 0 0.070 0.065 0.070 0.064 0.071 750,000 50,510 0.0673 0.700 0.650 0.700 0.640 0.710 75,000 0.6735 -1.41%
2023-04-25 0 0.071 0.066 0.071 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2023-04-24 0 0.071 0.071 0.072 0.068 0.071 255,000 17,375 0.0681 0.710 0.710 0.720 0.680 0.710 25,500 0.6814 2.90%
2023-04-21 0 0.069 0.064 0.069 0.064 0.069 250,000 16,315 0.0653 0.690 0.640 0.690 0.640 0.690 25,000 0.6526 0.00%
2023-04-20 0 0.069 0.066 0.070 0.066 0.069 205,000 13,545 0.0661 0.690 0.660 0.700 0.660 0.690 20,500 0.6607 -1.43%
2023-04-19 0 0.070 0.066 0.070 - - 0 0 - 0.700 0.660 0.700 - - 0 - -2.78%
2023-04-18 0 0.072 0.068 0.072 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2023-04-17 0 0.072 0.067 0.072 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2023-04-14 0 0.072 0.072 0.074 0.066 0.072 165,000 11,280 0.0684 0.720 0.720 0.740 0.660 0.720 16,500 0.6836 5.88%
2023-04-13 0 0.068 0.068 0.074 0.068 0.068 20,000 1,360 0.0680 0.680 0.680 0.740 0.680 0.680 2,000 0.6800 0.00%
2023-04-12 0 0.068 0.068 0.075 0.068 0.068 15,000 1,020 0.0680 0.680 0.680 0.750 0.680 0.680 1,500 0.6800 -2.86%
2023-04-11 0 0.070 0.070 0.077 0.070 0.070 110,000 7,700 0.0700 0.700 0.700 0.770 0.700 0.700 11,000 0.7000 -6.67%
2023-04-06 0 0.075 0.070 0.075 0.070 0.080 1,345,000 102,090 0.0759 0.750 0.700 0.750 0.700 0.800 134,500 0.7590 7.14%
2023-04-04 0 0.070 0.068 0.070 0.069 0.073 1,265,000 89,040 0.0704 0.700 0.680 0.700 0.690 0.730 126,500 0.7039 1.45%
2023-04-03 0 0.069 0.067 0.070 0.067 0.070 505,000 34,920 0.0691 0.690 0.670 0.700 0.670 0.700 50,500 0.6915 1.47%
2023-03-31 0 0.068 0.065 0.068 0.064 0.068 475,000 31,200 0.0657 0.680 0.650 0.680 0.640 0.680 47,500 0.6568 1.49%
2023-03-30 0 0.067 0.066 0.067 0.064 0.068 290,000 18,995 0.0655 0.670 0.660 0.670 0.640 0.680 29,000 0.6550 -1.47%
2023-03-29 0 0.068 0.064 0.068 0.068 0.068 65,000 4,415 0.0679 0.680 0.640 0.680 0.680 0.680 6,500 0.6792 -1.45%
2023-03-28 0 0.069 0.067 0.069 0.063 0.070 465,000 30,140 0.0648 0.690 0.670 0.690 0.630 0.700 46,500 0.6482 0.00%
2023-03-27 0 0.069 0.069 0.073 0.069 0.072 890,000 62,360 0.0701 0.690 0.690 0.730 0.690 0.720 89,000 0.7007 -12.66%
2023-03-24 0 0.079 0.072 0.079 0.080 0.080 200,000 16,000 0.0800 0.790 0.720 0.790 0.800 0.800 20,000 0.8000 5.33%
2023-03-23 0 0.075 0.073 0.075 0.068 0.076 545,000 39,910 0.0732 0.750 0.730 0.750 0.680 0.760 54,500 0.7323 7.14%
2023-03-22 0 0.070 0.069 0.075 0.070 0.074 525,000 36,905 0.0703 0.700 0.690 0.750 0.700 0.740 52,500 0.7030 0.00%
2023-03-21 0 0.070 0.068 0.074 0.067 0.069 1,258,000 85,183 0.0677 0.700 0.680 0.740 0.670 0.690 125,800 0.6771 4.48%
2023-03-20 0 0.067 0.065 0.070 0.067 0.067 45,000 3,015 0.0670 0.670 0.650 0.700 0.670 0.670 4,500 0.6700 -1.47%
2023-03-17 0 0.068 0.067 0.070 0.068 0.068 95,000 6,460 0.0680 0.680 0.670 0.700 0.680 0.680 9,500 0.6800 0.00%
2023-03-16 0 0.068 0.065 0.068 0.065 0.068 260,000 17,375 0.0668 0.680 0.650 0.680 0.650 0.680 26,000 0.6683 -2.86%
2023-03-15 0 0.070 0.065 0.070 0.066 0.071 730,000 50,760 0.0695 0.700 0.650 0.700 0.660 0.710 73,000 0.6953 0.00%
2023-03-14 0 0.070 0.065 0.070 0.064 0.075 1,915,000 127,300 0.0665 0.700 0.650 0.700 0.640 0.750 191,500 0.6648 -7.89%
2023-03-13 0 0.076 0.072 0.076 0.075 0.078 105,000 7,890 0.0751 0.760 0.720 0.760 0.750 0.780 10,500 0.7514 1.33%
2023-03-10 0 0.075 0.070 0.075 0.072 0.075 645,000 47,205 0.0732 0.750 0.700 0.750 0.720 0.750 64,500 0.7319 -2.60%
2023-03-09 0 0.077 0.074 0.077 0.074 0.082 1,285,000 98,080 0.0763 0.770 0.740 0.770 0.740 0.820 128,500 0.7633 -8.33%
2023-03-08 0 0.084 0.079 0.084 0.080 0.087 285,000 23,125 0.0811 0.840 0.790 0.840 0.800 0.870 28,500 0.8114 1.20%
2023-03-07 0 0.083 0.077 0.083 0.075 0.084 1,625,000 128,525 0.0791 0.830 0.770 0.830 0.750 0.840 162,500 0.7909 -3.49%
2023-03-06 0 0.086 0.078 0.086 0.081 0.087 840,000 70,250 0.0836 0.860 0.780 0.860 0.810 0.870 84,000 0.8363 -1.15%
2023-03-03 0 0.087 0.081 0.085 0.078 0.079 185,000 14,505 0.0784 0.870 0.810 0.850 0.780 0.790 18,500 0.7841 4.82%
2023-03-02 0 0.083 0.078 0.083 0.078 0.083 1,370,000 110,095 0.0804 0.830 0.780 0.830 0.780 0.830 137,000 0.8036 1.22%
2023-03-01 0 0.082 0.078 0.082 0.080 0.082 875,000 70,715 0.0808 0.820 0.780 0.820 0.800 0.820 87,500 0.8082 0.00%
2023-02-28 0 0.082 0.077 0.083 0.077 0.085 455,000 37,985 0.0835 0.820 0.770 0.830 0.770 0.850 45,500 0.8348 0.00%
2023-02-27 0 0.082 0.077 0.082 0.077 0.085 695,000 56,755 0.0817 0.820 0.770 0.820 0.770 0.850 69,500 0.8166 -1.20%
2023-02-24 0 0.083 0.077 0.083 0.077 0.085 660,000 54,515 0.0826 0.830 0.770 0.830 0.770 0.850 66,000 0.8260 -1.19%
2023-02-23 0 0.084 0.079 0.084 0.081 0.084 430,000 35,185 0.0818 0.840 0.790 0.840 0.810 0.840 43,000 0.8183 -1.18%
2023-02-22 0 0.085 0.081 0.085 0.081 0.085 400,000 32,690 0.0817 0.850 0.810 0.850 0.810 0.850 40,000 0.8173 2.41%
2023-02-21 0 0.083 0.077 0.084 - - 0 0 - 0.830 0.770 0.840 - - 0 - 0.00%
2023-02-20 0 0.083 0.078 0.083 0.083 0.083 55,000 4,565 0.0830 0.830 0.780 0.830 0.830 0.830 5,500 0.8300 0.00%
2023-02-17 0 0.083 0.080 0.083 0.079 0.083 245,000 19,810 0.0809 0.830 0.800 0.830 0.790 0.830 24,500 0.8086 0.00%
2023-02-16 0 0.083 0.081 0.085 0.081 0.083 405,000 33,115 0.0818 0.830 0.810 0.850 0.810 0.830 40,500 0.8177 -3.49%
2023-02-15 0 0.086 0.083 0.086 0.083 0.086 310,000 26,135 0.0843 0.860 0.830 0.860 0.830 0.860 31,000 0.8431 -1.15%
2023-02-14 0 0.087 0.083 0.087 0.083 0.088 375,000 31,380 0.0837 0.870 0.830 0.870 0.830 0.880 37,500 0.8368 -1.14%
2023-02-13 0 0.088 0.087 0.088 0.085 0.090 420,000 36,690 0.0874 0.880 0.870 0.880 0.850 0.900 42,000 0.8736 -4.35%
2023-02-10 0 0.092 0.092 0.093 0.091 0.098 390,000 36,815 0.0944 0.920 0.920 0.930 0.910 0.980 39,000 0.9440 -1.08%
2023-02-09 0 0.093 0.093 0.097 0.093 0.101 220,000 21,110 0.0960 0.930 0.930 0.970 0.930 1.010 22,000 0.9595 0.00%
2023-02-08 0 0.093 0.092 0.093 0.093 0.098 800,000 75,050 0.0938 0.930 0.920 0.930 0.930 0.980 80,000 0.9381 3.33%
2023-02-07 0 0.090 0.091 0.093 0.090 0.096 226,000 20,545 0.0909 0.900 0.910 0.930 0.900 0.960 22,600 0.9091 3.45%
2023-02-06 0 0.087 0.087 0.089 0.084 0.091 230,000 19,985 0.0869 0.870 0.870 0.890 0.840 0.910 23,000 0.8689 2.35%
2023-02-03 0 0.085 0.085 0.088 0.085 0.091 775,000 68,650 0.0886 0.850 0.850 0.880 0.850 0.910 77,500 0.8858 -6.59%
2023-02-02 0 0.091 0.091 0.096 0.089 0.118 14,675,000 1,490,885 0.1016 0.910 0.910 0.960 0.890 1.180 1,467,500 1.0159 12.35%
2023-02-01 0 0.081 0.081 0.088 0.079 0.087 655,000 53,890 0.0823 0.810 0.810 0.880 0.790 0.870 65,500 0.8227 -3.57%
2023-01-31 0 0.084 0.079 0.084 0.076 0.084 690,000 54,270 0.0787 0.840 0.790 0.840 0.760 0.840 69,000 0.7865 10.53%
2023-01-30 0 0.076 0.076 0.078 0.074 0.081 960,000 74,600 0.0777 0.760 0.760 0.780 0.740 0.810 96,000 0.7771 -5.00%
2023-01-27 0 0.080 0.073 0.080 0.071 0.080 180,000 13,375 0.0743 0.800 0.730 0.800 0.710 0.800 18,000 0.7431 9.59%
2023-01-26 0 0.073 0.070 0.073 0.070 0.072 860,000 60,545 0.0704 0.730 0.700 0.730 0.700 0.720 86,000 0.7040 1.39%
2023-01-20 0 0.072 0.070 0.073 0.072 0.072 140,000 9,990 0.0714 0.720 0.700 0.730 0.720 0.720 14,000 0.7136 0.00%
2023-01-19 0 0.072 0.070 0.074 0.068 0.072 805,000 55,805 0.0693 0.720 0.700 0.740 0.680 0.720 80,500 0.6932 -1.37%
2023-01-18 0 0.073 0.073 0.076 0.073 0.073 360,000 26,280 0.0730 0.730 0.730 0.760 0.730 0.730 36,000 0.7300 -6.41%
2023-01-17 0 0.078 0.077 0.078 0.078 0.078 30,000 2,340 0.0780 0.780 0.770 0.780 0.780 0.780 3,000 0.7800 -1.27%
2023-01-16 0 0.079 0.073 0.079 0.079 0.079 10,000 790 0.0790 0.790 0.730 0.790 0.790 0.790 1,000 0.7900 0.00%
2023-01-13 0 0.079 0.071 0.079 0.068 0.079 1,060,000 77,240 0.0729 0.790 0.710 0.790 0.680 0.790 106,000 0.7287 8.22%
2023-01-12 0 0.073 0.067 0.073 0.068 0.073 25,000 1,775 0.0710 0.730 0.670 0.730 0.680 0.730 2,500 0.7100 0.00%
2023-01-11 0 0.073 0.069 0.073 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2023-01-10 0 0.073 0.069 0.073 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2023-01-09 0 0.073 0.068 0.073 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2023-01-06 0 0.073 0.066 0.074 0.067 0.073 525,000 36,065 0.0687 0.730 0.660 0.740 0.670 0.730 52,500 0.6870 0.00%
2023-01-05 0 0.073 0.071 0.073 0.069 0.074 540,000 38,360 0.0710 0.730 0.710 0.730 0.690 0.740 54,000 0.7104 -1.35%
2023-01-04 0 0.074 0.072 0.074 0.072 0.074 440,000 31,970 0.0727 0.740 0.720 0.740 0.720 0.740 44,000 0.7266 2.78%
2023-01-03 0 0.072 0.069 0.073 0.067 0.072 430,000 29,285 0.0681 0.720 0.690 0.730 0.670 0.720 43,000 0.6810 4.35%
2022-12-30 0 0.069 0.069 0.072 0.065 0.070 685,000 46,615 0.0681 0.690 0.690 0.720 0.650 0.700 68,500 0.6805 1.47%
2022-12-29 0 0.068 0.068 0.072 0.066 0.068 120,000 8,040 0.0670 0.680 0.680 0.720 0.660 0.680 12,000 0.6700 3.03%
2022-12-28 0 0.066 0.066 0.073 0.066 0.073 215,000 15,335 0.0713 0.660 0.660 0.730 0.660 0.730 21,500 0.7133 -5.71%
2022-12-23 0 0.070 0.070 0.080 0.070 0.070 360,000 25,200 0.0700 0.700 0.700 0.800 0.700 0.700 36,000 0.7000 0.00%
2022-12-22 0 0.070 0.070 0.078 0.068 0.070 1,100,000 74,960 0.0681 0.700 0.700 0.780 0.680 0.700 110,000 0.6815 4.48%
2022-12-21 0 0.067 0.067 0.080 0.067 0.067 15,000 1,005 0.0670 0.670 0.670 0.800 0.670 0.670 1,500 0.6700 -1.47%
2022-12-20 0 0.068 0.068 0.069 0.068 0.069 125,000 8,515 0.0681 0.680 0.680 0.690 0.680 0.690 12,500 0.6812 0.00%
2022-12-19 0 0.068 0.068 0.073 0.068 0.072 155,000 10,820 0.0698 0.680 0.680 0.730 0.680 0.720 15,500 0.6981 -6.85%
2022-12-16 0 0.073 0.072 0.078 - - 0 0 - 0.730 0.720 0.780 - - 0 - 0.00%
2022-12-15 0 0.073 0.072 0.077 0.071 0.080 910,000 66,045 0.0726 0.730 0.720 0.770 0.710 0.800 91,000 0.7258 1.39%
2022-12-14 0 0.072 0.072 0.081 0.072 0.075 515,000 38,610 0.0750 0.720 0.720 0.810 0.720 0.750 51,500 0.7497 -4.00%
2022-12-13 0 0.075 0.075 0.079 0.069 0.084 2,190,000 165,490 0.0756 0.750 0.750 0.790 0.690 0.840 219,000 0.7557 -5.06%
2022-12-12 0 0.079 0.071 0.079 0.068 0.082 1,780,000 125,130 0.0703 0.790 0.710 0.790 0.680 0.820 178,000 0.7030 12.86%
2022-12-09 0 0.070 0.070 0.072 0.070 0.072 750,000 52,600 0.0701 0.700 0.700 0.720 0.700 0.720 75,000 0.7013 -2.78%
2022-12-08 0 0.072 0.069 0.072 0.066 0.072 465,000 32,725 0.0704 0.720 0.690 0.720 0.660 0.720 46,500 0.7038 9.09%
2022-12-07 0 0.066 0.066 0.068 0.066 0.072 2,240,000 152,710 0.0682 0.660 0.660 0.680 0.660 0.720 224,000 0.6817 -8.33%
2022-12-06 0 0.072 0.069 0.072 0.067 0.073 1,095,000 77,670 0.0709 0.720 0.690 0.720 0.670 0.730 109,500 0.7093 -1.37%
2022-12-05 0 0.073 0.071 0.073 0.067 0.073 2,780,000 194,690 0.0700 0.730 0.710 0.730 0.670 0.730 278,000 0.7003 8.96%
2022-12-02 0 0.067 0.064 0.067 0.064 0.067 475,000 30,850 0.0649 0.670 0.640 0.670 0.640 0.670 47,500 0.6495 -1.47%
2022-12-01 0 0.068 0.067 0.069 0.060 0.069 2,645,000 172,470 0.0652 0.680 0.670 0.690 0.600 0.690 264,500 0.6521 -1.45%
2022-11-30 0 0.069 0.068 0.069 0.066 0.069 120,000 8,065 0.0672 0.690 0.680 0.690 0.660 0.690 12,000 0.6721 0.00%
2022-11-29 0 0.069 0.068 0.069 0.065 0.068 715,000 48,375 0.0677 0.690 0.680 0.690 0.650 0.680 71,500 0.6766 0.00%
2022-11-28 0 0.069 0.068 0.069 0.064 0.066 450,000 29,195 0.0649 0.690 0.680 0.690 0.640 0.660 45,000 0.6488 -1.43%
2022-11-25 0 0.070 0.066 0.071 - - 10,000 700 0.0700 0.700 0.660 0.710 - - 1,000 0.7000 0.00%
2022-11-24 0 0.070 0.067 0.072 0.066 0.068 430,000 28,675 0.0667 0.700 0.670 0.720 0.660 0.680 43,000 0.6669 0.00%
2022-11-23 0 0.070 0.069 0.071 0.069 0.069 55,000 3,795 0.0690 0.700 0.690 0.710 0.690 0.690 5,500 0.6900 0.00%
2022-11-22 0 0.070 0.069 0.070 0.065 0.072 2,745,000 187,970 0.0685 0.700 0.690 0.700 0.650 0.720 274,500 0.6848 -4.11%
2022-11-21 0 0.073 0.071 0.075 0.071 0.074 430,000 30,875 0.0718 0.730 0.710 0.750 0.710 0.740 43,000 0.7180 1.39%
2022-11-18 0 0.072 0.072 0.077 0.070 0.078 650,000 47,900 0.0737 0.720 0.720 0.770 0.700 0.780 65,000 0.7369 -2.33%
2022-11-17 0 0.078 0.078 0.081 0.074 0.081 4,060,000 313,285 0.0772 0.737 0.737 0.765 0.699 0.765 429,605 0.7292 0.00%
2022-11-16 0 0.078 0.073 0.078 0.073 0.079 2,350,000 176,850 0.0753 0.737 0.690 0.737 0.690 0.747 248,663 0.7112 6.85%
2022-11-15 0 0.073 0.073 0.074 0.070 0.084 10,195,000 758,315 0.0744 0.690 0.690 0.699 0.662 0.794 1,078,773 0.7029 -10.98%
2022-11-14 0 0.082 0.080 0.088 0.080 0.082 180,000 14,750 0.0819 0.775 0.756 0.832 0.756 0.775 19,047 0.7744 -3.53%
2022-11-11 0 0.085 0.082 0.086 0.082 0.086 1,470,000 122,605 0.0834 0.803 0.775 0.813 0.775 0.813 155,547 0.7882 2.41%
2022-11-10 0 0.083 0.078 0.083 - - 0 0 - 0.784 0.737 0.784 - - 0 - -1.19%
2022-11-09 0 0.084 0.078 0.084 0.079 0.084 150,000 12,200 0.0813 0.794 0.737 0.794 0.747 0.794 15,872 0.7686 0.00%
2022-11-08 0 0.084 0.078 0.084 0.077 0.085 350,000 27,830 0.0795 0.794 0.737 0.794 0.728 0.803 37,035 0.7515 0.00%
2022-11-07 0 0.084 0.080 0.085 0.075 0.084 385,000 29,995 0.0779 0.794 0.756 0.803 0.709 0.794 40,738 0.7363 5.00%
2022-11-04 0 0.080 0.084 0.085 0.075 0.085 1,780,000 138,595 0.0779 0.756 0.794 0.803 0.709 0.803 188,349 0.7358 -6.98%
2022-11-03 0 0.086 0.080 0.086 0.075 0.086 4,180,000 327,100 0.0783 0.813 0.756 0.813 0.709 0.813 442,302 0.7395 -4.44%
2022-11-02 0 0.090 0.083 0.092 - - 0 0 - 0.851 0.784 0.869 - - 0 - 0.00%
2022-11-01 0 0.090 0.086 0.087 0.090 0.090 60,000 5,400 0.0900 0.851 0.813 0.822 0.851 0.851 6,349 0.8505 -1.10%
2022-10-31 0 0.091 0.082 0.092 0.082 0.087 255,000 21,665 0.0850 0.860 0.775 0.869 0.775 0.822 26,983 0.8029 0.00%
2022-10-28 0 0.091 0.087 0.091 - - 0 0 - 0.860 0.822 0.860 - - 0 - -2.15%
2022-10-27 0 0.093 0.086 0.093 0.083 0.093 35,000 3,115 0.0890 0.879 0.813 0.879 0.784 0.879 3,703 0.8411 2.20%
2022-10-26 0 0.091 0.082 0.091 0.086 0.086 15,000 1,290 0.0860 0.860 0.775 0.860 0.813 0.813 1,587 0.8127 -3.19%
2022-10-25 0 0.094 0.084 0.094 0.085 0.096 475,000 42,060 0.0885 0.888 0.794 0.888 0.803 0.907 50,262 0.8368 -2.08%
2022-10-24 0 0.096 0.090 0.098 0.091 0.097 145,000 13,225 0.0912 0.907 0.851 0.926 0.860 0.917 15,343 0.8620 -1.03%
2022-10-21 0 0.097 0.091 0.098 0.091 0.100 90,000 8,650 0.0961 0.917 0.860 0.926 0.860 0.945 9,523 0.9083 -3.96%
2022-10-20 0 0.101 0.087 0.101 0.085 0.101 625,000 55,690 0.0891 0.955 0.822 0.955 0.803 0.955 66,134 0.8421 4.12%
2022-10-19 0 0.097 0.091 0.099 0.090 0.097 20,000 1,905 0.0953 0.917 0.860 0.936 0.851 0.917 2,116 0.9002 0.00%
2022-10-18 0 0.097 0.091 0.099 0.095 0.097 75,000 7,135 0.0951 0.917 0.860 0.936 0.898 0.917 7,936 0.8991 -1.02%
2022-10-17 0 0.098 0.091 0.098 0.088 0.098 935,000 85,360 0.0913 0.926 0.860 0.926 0.832 0.926 98,936 0.8628 0.00%
2022-10-14 0 0.098 0.094 0.098 0.090 0.101 770,000 73,440 0.0954 0.926 0.888 0.926 0.851 0.955 81,477 0.9014 -8.41%
2022-10-13 0 0.107 0.100 0.108 0.100 0.107 165,000 16,695 0.1012 1.011 0.945 1.021 0.945 1.011 17,459 0.9562 -1.83%
2022-10-12 0 0.109 0.101 0.111 0.100 0.113 1,650,000 167,070 0.1013 1.030 0.955 1.049 0.945 1.068 174,593 0.9569 -3.54%
2022-10-11 0 0.113 0.101 0.113 0.114 0.114 60,000 6,840 0.1140 1.068 0.955 1.068 1.077 1.077 6,349 1.0774 -0.88%
2022-10-10 0 0.114 0.102 0.115 0.109 0.109 55,000 5,995 0.1090 1.077 0.964 1.087 1.030 1.030 5,820 1.0301 4.59%
2022-10-07 0 0.109 0.102 0.110 0.100 0.109 455,000 46,265 0.1017 1.030 0.964 1.040 0.945 1.030 48,145 0.9609 -2.68%
2022-10-06 0 0.112 0.105 0.113 0.103 0.112 175,000 18,505 0.1057 1.058 0.992 1.068 0.973 1.058 18,517 0.9993 0.00%
2022-10-05 0 0.112 0.105 0.112 0.108 0.112 170,000 18,385 0.1081 1.058 0.992 1.058 1.021 1.058 17,988 1.0220 -1.75%
2022-10-03 0 0.114 0.106 0.114 0.115 0.115 65,000 7,475 0.1150 1.077 1.002 1.077 1.087 1.087 6,878 1.0868 -4.20%
2022-09-30 0 0.119 0.111 0.118 0.110 0.119 285,000 31,395 0.1102 1.125 1.049 1.115 1.040 1.125 30,157 1.0411 0.00%
2022-09-29 0 0.119 0.104 0.119 - - 0 0 - 1.125 0.983 1.125 - - 0 - -0.83%
2022-09-28 0 0.120 0.105 0.120 0.102 0.120 515,000 54,060 0.1050 1.134 0.992 1.134 0.964 1.134 54,494 0.9920 2.56%
2022-09-27 0 0.117 0.109 0.117 0.107 0.117 105,000 11,285 0.1075 1.106 1.030 1.106 1.011 1.106 11,110 1.0157 3.54%
2022-09-26 0 0.113 0.112 0.113 0.106 0.114 750,000 83,355 0.1111 1.068 1.058 1.068 1.002 1.077 79,360 1.0503 -7.38%
2022-09-23 0 0.122 0.113 0.122 0.113 0.122 210,000 24,245 0.1155 1.153 1.068 1.153 1.068 1.153 22,221 1.0911 1.67%
2022-09-22 0 0.120 0.112 0.122 0.112 0.123 110,000 12,840 0.1167 1.134 1.058 1.153 1.058 1.162 11,640 1.1031 0.00%
2022-09-21 0 0.120 0.116 0.120 0.120 0.120 5,000 600 0.1200 1.134 1.096 1.134 1.134 1.134 529 1.1341 -3.23%
2022-09-20 0 0.124 0.116 0.124 - - 0 0 - 1.172 1.096 1.172 - - 0 - 0.00%
2022-09-19 0 0.124 0.112 0.124 0.112 0.124 60,000 7,230 0.1205 1.172 1.058 1.172 1.058 1.172 6,349 1.1388 -1.59%
2022-09-16 0 0.126 0.121 0.126 0.120 0.126 160,000 19,400 0.1213 1.191 1.144 1.191 1.134 1.191 16,930 1.1459 -1.56%
2022-09-15 0 0.128 0.121 0.128 0.122 0.129 1,095,000 137,005 0.1251 1.210 1.144 1.210 1.153 1.219 115,866 1.1824 4.07%
2022-09-14 0 0.123 0.120 0.123 0.120 0.125 755,000 91,660 0.1214 1.162 1.134 1.162 1.134 1.181 79,890 1.1473 -4.65%
2022-09-13 0 0.129 0.125 0.129 0.129 0.131 30,000 3,890 0.1297 1.219 1.181 1.219 1.219 1.238 3,174 1.2254 -2.27%
2022-09-09 0 0.132 0.123 0.132 0.122 0.141 500,000 65,235 0.1305 1.247 1.162 1.247 1.153 1.333 52,907 1.2330 -0.75%
2022-09-08 0 0.133 0.131 0.134 0.133 0.134 40,000 5,330 0.1333 1.257 1.238 1.266 1.257 1.266 4,233 1.2593 0.76%
2022-09-07 0 0.132 0.130 0.133 0.131 0.133 20,000 2,640 0.1320 1.247 1.229 1.257 1.238 1.257 2,116 1.2475 -1.49%
2022-09-06 0 0.134 0.131 0.134 0.134 0.134 30,000 4,030 0.1343 1.266 1.238 1.266 1.266 1.266 3,174 1.2695 -0.74%
2022-09-05 0 0.135 0.129 0.135 - - 0 0 - 1.276 1.219 1.276 - - 0 - 0.00%
2022-09-02 0 0.135 0.128 0.135 0.130 0.135 110,000 14,350 0.1305 1.276 1.210 1.276 1.229 1.276 11,640 1.2329 0.00%
2022-09-01 0 0.135 0.130 0.135 0.130 0.135 365,000 48,630 0.1332 1.276 1.229 1.276 1.229 1.276 38,622 1.2591 -1.46%
2022-08-31 0 0.137 0.135 0.138 0.135 0.136 165,000 22,430 0.1359 1.295 1.276 1.304 1.276 1.285 17,459 1.2847 1.48%
2022-08-30 0 0.135 0.133 0.136 0.135 0.136 60,000 8,120 0.1353 1.276 1.257 1.285 1.276 1.285 6,349 1.2790 -0.74%
2022-08-29 0 0.136 0.132 0.136 0.132 0.136 290,000 38,780 0.1337 1.285 1.247 1.285 1.247 1.285 30,686 1.2638 0.00%
2022-08-26 0 0.136 0.135 0.136 0.135 0.136 25,000 3,380 0.1352 1.285 1.276 1.285 1.276 1.285 2,645 1.2777 -0.73%
2022-08-25 0 0.137 0.134 0.137 0.131 0.137 365,000 48,160 0.1319 1.295 1.266 1.295 1.238 1.295 38,622 1.2470 -2.14%
2022-08-24 0 0.140 0.132 0.140 0.131 0.140 675,000 91,370 0.1354 1.323 1.247 1.323 1.238 1.323 71,424 1.2793 0.72%
2022-08-23 0 0.139 0.131 0.139 0.135 0.142 75,000 10,220 0.1363 1.314 1.238 1.314 1.276 1.342 7,936 1.2878 -2.80%
2022-08-22 0 0.143 0.133 0.147 0.133 0.139 275,000 37,755 0.1373 1.351 1.257 1.389 1.257 1.314 29,099 1.2975 2.88%
2022-08-19 0 0.139 0.131 0.139 0.136 0.139 35,000 4,775 0.1364 1.314 1.238 1.314 1.285 1.314 3,703 1.2893 -2.11%
2022-08-18 0 0.142 0.131 0.143 0.132 0.142 840,000 115,875 0.1379 1.342 1.238 1.351 1.247 1.342 88,884 1.3037 -0.70%
2022-08-17 0 0.143 0.135 0.143 0.133 0.143 755,000 104,415 0.1383 1.351 1.276 1.351 1.257 1.351 79,890 1.3070 0.00%
2022-08-16 0 0.143 0.133 0.145 0.133 0.143 365,000 49,440 0.1355 1.351 1.257 1.370 1.257 1.351 38,622 1.2801 2.14%
2022-08-15 0 0.140 0.140 0.142 0.135 0.161 5,175,000 771,360 0.1491 1.323 1.323 1.342 1.276 1.522 547,587 1.4087 -0.71%
2022-08-12 0 0.141 0.134 0.141 0.130 0.141 1,440,000 190,280 0.1321 1.333 1.266 1.333 1.229 1.333 152,372 1.2488 5.22%
2022-08-11 0 0.134 0.129 0.135 0.129 0.134 225,000 29,090 0.1293 1.266 1.219 1.276 1.219 1.266 23,808 1.2219 -0.74%
2022-08-10 0 0.135 0.135 0.136 0.126 0.130 535,000 68,780 0.1286 1.276 1.276 1.285 1.191 1.229 56,610 1.2150 0.00%
2022-08-09 0 0.135 0.131 0.135 - - 0 0 - 1.276 1.238 1.276 - - 0 - 0.00%
2022-08-08 0 0.135 0.133 0.135 0.129 0.135 545,000 71,675 0.1315 1.276 1.257 1.276 1.219 1.276 57,669 1.2429 -0.74%
2022-08-05 0 0.136 0.130 0.136 0.129 0.136 510,000 66,970 0.1313 1.285 1.229 1.285 1.219 1.285 53,965 1.2410 0.74%
2022-08-04 0 0.135 0.130 0.137 0.129 0.130 125,000 16,180 0.1294 1.276 1.229 1.295 1.219 1.229 13,227 1.2233 4.65%
2022-08-03 0 0.129 0.128 0.130 0.128 0.130 15,000 1,940 0.1293 1.219 1.210 1.229 1.210 1.229 1,587 1.2223 -0.77%
2022-08-02 0 0.130 0.128 0.130 0.128 0.133 655,000 84,885 0.1296 1.229 1.210 1.229 1.210 1.257 69,308 1.2247 -4.41%
2022-08-01 0 0.136 0.131 0.136 0.129 0.136 1,130,000 148,970 0.1318 1.285 1.238 1.285 1.219 1.285 119,570 1.2459 -1.45%
2022-07-29 0 0.138 0.132 0.138 0.133 0.138 600,000 79,900 0.1332 1.304 1.247 1.304 1.257 1.304 63,488 1.2585 -1.43%
2022-07-28 0 0.140 0.136 0.140 - - 0 0 - 1.323 1.285 1.323 - - 0 - -0.71%
2022-07-27 0 0.141 0.136 0.141 0.135 0.141 575,000 78,870 0.1372 1.333 1.285 1.333 1.276 1.333 60,843 1.2963 0.00%
2022-07-26 0 0.141 0.138 0.141 0.135 0.143 970,000 133,680 0.1378 1.333 1.304 1.333 1.276 1.351 102,640 1.3024 -1.40%
2022-07-25 0 0.143 0.138 0.143 0.137 0.146 1,170,000 164,885 0.1409 1.351 1.304 1.351 1.295 1.380 123,802 1.3318 -2.05%
2022-07-22 0 0.146 0.142 0.146 0.138 0.152 3,650,000 518,780 0.1421 1.380 1.342 1.380 1.304 1.436 386,221 1.3432 -2.67%
2022-07-21 0 0.150 0.146 0.150 0.139 0.161 4,640,000 697,480 0.1503 1.418 1.380 1.418 1.314 1.522 490,977 1.4206 -6.83%
2022-07-20 0 0.161 0.161 0.165 0.142 0.214 74,335,000 13,850,420 0.1863 1.522 1.522 1.559 1.342 2.022 7,865,680 1.7609 15.00%
2022-07-19 0 0.140 0.136 0.140 0.122 0.140 3,105,000 395,690 0.1274 1.323 1.285 1.323 1.153 1.323 328,552 1.2043 3.70%
2022-07-18 0 0.135 0.130 0.136 0.135 0.135 5,000 675 0.1350 1.276 1.229 1.285 1.276 1.276 529 1.2758 -1.46%
2022-07-15 0 0.137 0.129 0.137 0.129 0.137 470,000 61,460 0.1308 1.295 1.219 1.295 1.219 1.295 49,733 1.2358 0.00%
2022-07-14 0 0.137 0.132 0.138 0.131 0.137 45,000 5,965 0.1326 1.295 1.247 1.304 1.238 1.295 4,762 1.2527 -1.44%
2022-07-13 0 0.139 0.130 0.139 0.129 0.139 770,000 101,115 0.1313 1.314 1.229 1.314 1.219 1.314 81,477 1.2410 0.72%
2022-07-12 0 0.138 0.129 0.138 0.128 0.138 280,000 37,140 0.1326 1.304 1.219 1.304 1.210 1.304 29,628 1.2535 10.40%
2022-07-11 0 0.125 0.131 0.140 0.125 0.140 615,000 82,970 0.1349 1.181 1.238 1.323 1.181 1.323 65,076 1.2750 -11.35%
2022-07-08 0 0.141 0.136 0.143 - - 0 0 - 1.333 1.285 1.351 - - 0 - 0.00%
2022-07-07 0 0.141 0.138 0.149 0.141 0.145 120,000 17,320 0.1443 1.333 1.304 1.408 1.333 1.370 12,698 1.3640 -4.73%
2022-07-06 0 0.148 0.148 0.152 0.137 0.140 110,000 15,205 0.1382 1.399 1.399 1.436 1.295 1.323 11,640 1.3063 0.00%
2022-07-05 0 0.148 0.140 0.148 0.135 0.149 960,000 131,395 0.1369 1.399 1.323 1.399 1.276 1.408 101,581 1.2935 -2.63%
2022-07-04 0 0.152 0.134 0.152 - - 0 0 - 1.436 1.266 1.436 - - 0 - 0.00%
2022-06-30 0 0.152 0.133 0.152 0.152 0.152 5,000 760 0.1520 1.436 1.257 1.436 1.436 1.436 529 1.4365 6.29%
2022-06-29 0 0.143 0.143 0.150 0.132 0.138 405,000 54,435 0.1344 1.351 1.351 1.418 1.247 1.304 42,855 1.2702 0.00%
2022-06-28 0 0.143 0.131 0.152 0.143 0.143 785,000 112,355 0.1431 1.351 1.238 1.436 1.351 1.351 83,064 1.3526 0.00%
2022-06-27 0 0.143 0.142 0.148 0.143 0.145 745,000 106,780 0.1433 1.351 1.342 1.399 1.351 1.370 78,831 1.3545 1.42%
2022-06-24 0 0.141 0.141 0.148 0.141 0.148 390,000 55,445 0.1422 1.333 1.333 1.399 1.333 1.399 41,267 1.3436 0.00%
2022-06-23 0 0.141 0.140 0.145 0.140 0.141 125,000 17,575 0.1406 1.333 1.323 1.370 1.323 1.333 13,227 1.3287 0.71%
2022-06-22 0 0.140 0.140 0.148 0.140 0.141 195,000 27,375 0.1404 1.323 1.323 1.399 1.323 1.333 20,634 1.3267 0.72%
2022-06-21 0 0.139 0.139 0.148 0.138 0.155 330,000 48,495 0.1470 1.314 1.314 1.399 1.304 1.465 34,919 1.3888 1.46%
2022-06-20 0 0.137 0.127 0.137 0.138 0.138 130,000 17,940 0.1380 1.295 1.200 1.295 1.304 1.304 13,756 1.3042 -0.72%
2022-06-17 0 0.138 0.128 0.138 0.140 0.140 80,000 11,175 0.1397 1.304 1.210 1.304 1.323 1.323 8,465 1.3201 0.00%
2022-06-16 0 0.138 0.128 0.138 - - 50,000 6,900 0.1380 1.304 1.210 1.304 - - 5,291 1.3042 0.00%
2022-06-15 0 0.138 0.138 0.140 0.138 0.138 40,000 5,520 0.1380 1.304 1.304 1.323 1.304 1.304 4,233 1.3042 0.00%
2022-06-14 0 0.138 0.131 0.148 0.138 0.140 170,000 23,550 0.1385 1.304 1.238 1.399 1.304 1.323 17,988 1.3092 0.00%
2022-06-13 0 0.138 0.134 0.141 0.138 0.141 440,000 61,235 0.1392 1.304 1.266 1.333 1.304 1.333 46,558 1.3152 -7.38%
2022-06-10 0 0.149 0.148 0.150 0.136 0.160 4,430,000 665,025 0.1501 1.408 1.399 1.418 1.285 1.512 468,756 1.4187 8.76%
2022-06-09 0 0.137 0.136 0.137 0.136 0.140 355,000 48,880 0.1377 1.295 1.285 1.295 1.285 1.323 37,564 1.3012 0.00%
2022-06-08 0 0.137 0.129 0.140 0.136 0.142 945,000 130,720 0.1383 1.295 1.219 1.323 1.285 1.342 99,994 1.3073 0.74%
2022-06-07 0 0.136 0.136 0.140 0.125 0.140 575,000 75,980 0.1321 1.285 1.285 1.323 1.181 1.323 60,843 1.2488 4.62%
2022-06-06 0 0.130 0.129 0.130 0.129 0.134 205,000 26,920 0.1313 1.229 1.219 1.229 1.219 1.266 21,692 1.2410 -2.99%
2022-06-02 0 0.134 0.125 0.134 0.123 0.135 190,000 23,850 0.1255 1.266 1.181 1.266 1.162 1.276 20,105 1.1863 3.88%
2022-06-01 0 0.129 0.122 0.136 0.129 0.129 50,000 6,450 0.1290 1.219 1.153 1.285 1.219 1.219 5,291 1.2191 3.20%
2022-05-31 0 0.125 0.125 0.136 0.125 0.125 5,000 625 0.1250 1.181 1.181 1.285 1.181 1.181 529 1.1813 0.00%
2022-05-30 0 0.125 0.125 0.132 0.121 0.125 125,000 15,430 0.1234 1.181 1.181 1.247 1.144 1.181 13,227 1.1666 -5.30%
2022-05-27 0 0.132 0.127 0.132 0.131 0.133 85,000 11,220 0.1320 1.247 1.200 1.247 1.238 1.257 8,994 1.2475 0.76%
2022-05-26 0 0.131 0.131 0.133 - - 0 0 - 1.238 1.238 1.257 - - 0 - 3.15%
2022-05-25 0 0.127 0.127 0.130 0.126 0.129 220,000 27,770 0.1262 1.200 1.200 1.229 1.191 1.219 23,279 1.1929 -2.31%
2022-05-24 0 0.130 0.136 0.138 0.130 0.130 45,000 5,850 0.1300 1.229 1.285 1.304 1.229 1.229 4,762 1.2286 -9.09%
2022-05-23 0 0.143 0.131 0.145 - - 0 0 - 1.351 1.238 1.370 - - 0 - 3.62%
2022-05-20 0 0.138 0.130 0.138 - - 0 0 - 1.304 1.229 1.304 - - 0 - 0.00%
2022-05-19 0 0.138 0.130 0.138 - - 0 0 - 1.304 1.229 1.304 - - 0 - -1.43%
2022-05-18 0 0.140 0.130 0.140 0.140 0.140 5,000 700 0.1400 1.323 1.229 1.323 1.323 1.323 529 1.3231 1.45%
2022-05-17 0 0.138 0.133 0.138 0.130 0.140 265,000 35,260 0.1331 1.304 1.257 1.304 1.229 1.323 28,041 1.2575 -1.43%
2022-05-16 0 0.140 0.130 0.140 0.140 0.145 175,000 24,755 0.1415 1.323 1.229 1.323 1.323 1.370 18,517 1.3368 -2.78%
2022-05-13 0 0.144 0.130 0.145 0.125 0.140 360,000 49,005 0.1361 1.361 1.229 1.370 1.181 1.323 38,093 1.2865 2.86%
2022-05-12 0 0.140 0.126 0.144 0.126 0.130 520,000 67,100 0.1290 1.323 1.191 1.361 1.191 1.229 55,023 1.2195 0.00%
2022-05-11 0 0.140 0.132 0.140 0.131 0.143 105,000 14,015 0.1335 1.323 1.247 1.323 1.238 1.351 11,110 1.2614 -2.78%
2022-05-10 0 0.144 0.126 0.144 0.144 0.144 5,000 720 0.1440 1.361 1.191 1.361 1.361 1.361 529 1.3609 5.88%
2022-05-06 0 0.136 0.129 0.136 0.135 0.140 280,000 38,680 0.1381 1.285 1.219 1.285 1.276 1.323 29,628 1.3055 -4.23%
2022-05-05 0 0.142 0.124 0.142 0.125 0.142 580,000 74,525 0.1285 1.342 1.172 1.342 1.181 1.342 61,372 1.2143 2.90%
2022-05-04 0 0.138 0.135 0.140 - - 0 0 - 1.304 1.276 1.323 - - 0 - -2.13%
2022-05-03 0 0.141 0.130 0.142 0.141 0.142 115,000 16,315 0.1419 1.333 1.229 1.342 1.333 1.342 12,169 1.3407 2.17%
2022-04-29 0 0.138 0.132 0.138 0.120 0.138 410,000 53,020 0.1293 1.304 1.247 1.304 1.134 1.304 43,384 1.2221 7.81%
2022-04-28 0 0.128 0.122 0.133 - - 25,000 3,050 0.1220 1.210 1.153 1.257 - - 2,645 1.1530 0.00%
2022-04-27 0 0.128 0.123 0.131 0.123 0.128 285,000 35,600 0.1249 1.210 1.162 1.238 1.162 1.210 30,157 1.1805 0.00%
2022-04-26 0 0.128 0.128 0.137 - - 0 0 - 1.210 1.210 1.295 - - 0 - 0.00%
2022-04-25 0 0.128 0.128 0.135 0.127 0.128 300,000 38,320 0.1277 1.210 1.210 1.276 1.200 1.210 31,744 1.2072 -5.88%
2022-04-22 0 0.136 0.128 0.138 - - 0 0 - 1.285 1.210 1.304 - - 0 - 0.00%
2022-04-21 0 0.136 0.133 0.137 0.132 0.137 420,000 55,880 0.1330 1.285 1.257 1.295 1.247 1.295 44,442 1.2574 -6.21%
2022-04-20 0 0.145 0.131 0.145 0.135 0.145 300,000 41,800 0.1393 1.370 1.238 1.370 1.276 1.370 31,744 1.3168 5.07%
2022-04-19 0 0.138 0.131 0.138 - - 0 0 - 1.304 1.238 1.304 - - 0 - 0.00%
2022-04-14 0 0.138 0.131 0.138 - - 0 0 - 1.304 1.238 1.304 - - 0 - 0.00%
2022-04-13 0 0.138 0.133 0.138 - - 0 0 - 1.304 1.257 1.304 - - 0 - 0.00%
2022-04-12 0 0.138 0.133 0.138 0.132 0.140 245,000 32,620 0.1331 1.304 1.257 1.304 1.247 1.323 25,924 1.2583 -2.82%
2022-04-11 0 0.142 0.130 0.142 0.130 0.142 1,000,000 131,860 0.1319 1.342 1.229 1.342 1.229 1.342 105,814 1.2461 5.19%
2022-04-08 0 0.135 0.128 0.145 - - 0 0 - 1.276 1.210 1.370 - - 0 - 0.00%
2022-04-07 0 0.135 0.134 0.142 - - 0 0 - 1.276 1.266 1.342 - - 0 - 0.00%
2022-04-06 0 0.135 0.134 0.142 - - 0 0 - 1.276 1.266 1.342 - - 0 - 0.00%
2022-04-04 0 0.135 0.135 0.142 0.135 0.135 100,000 13,500 0.1350 1.276 1.276 1.342 1.276 1.276 10,581 1.2758 -4.26%
2022-04-01 0 0.141 0.135 0.142 0.135 0.142 895,000 123,715 0.1382 1.333 1.276 1.342 1.276 1.342 94,703 1.3063 2.17%
2022-03-31 0 0.138 0.128 0.138 - - 0 0 - 1.304 1.210 1.304 - - 0 - 0.00%
2022-03-30 0 0.138 0.132 0.144 0.138 0.145 1,530,000 212,660 0.1390 1.304 1.247 1.361 1.304 1.370 161,895 1.3136 0.73%
2022-03-29 0 0.137 0.131 0.144 0.128 0.137 785,000 104,170 0.1327 1.295 1.238 1.361 1.210 1.295 83,064 1.2541 3.79%
2022-03-28 0 0.132 0.131 0.136 0.131 0.132 390,000 51,295 0.1315 1.247 1.238 1.285 1.238 1.247 41,267 1.2430 0.00%
2022-03-25 0 0.132 0.131 0.132 0.132 0.132 125,000 16,500 0.1320 1.247 1.238 1.247 1.247 1.247 13,227 1.2475 -4.35%
2022-03-24 0 0.138 0.132 0.138 0.134 0.140 375,000 50,670 0.1351 1.304 1.247 1.304 1.266 1.323 39,680 1.2770 -2.13%
2022-03-23 0 0.141 0.132 0.141 0.128 0.141 285,000 39,185 0.1375 1.333 1.247 1.333 1.210 1.333 30,157 1.2994 1.44%
2022-03-22 0 0.139 0.130 0.141 0.122 0.139 180,000 23,600 0.1311 1.314 1.229 1.333 1.153 1.314 19,047 1.2391 1.46%
2022-03-21 0 0.137 0.124 0.137 0.137 0.142 160,000 21,980 0.1374 1.295 1.172 1.295 1.295 1.342 16,930 1.2983 -0.72%
2022-03-18 0 0.138 0.129 0.138 - - 0 0 - 1.304 1.219 1.304 - - 0 - 0.00%
2022-03-17 0 0.138 0.130 0.138 0.120 0.145 865,000 113,595 0.1313 1.304 1.229 1.304 1.134 1.370 91,529 1.2411 6.15%
2022-03-16 0 0.130 0.126 0.130 0.125 0.132 415,000 53,255 0.1283 1.229 1.191 1.229 1.181 1.247 43,913 1.2127 0.00%
2022-03-15 0 0.130 0.123 0.130 0.125 0.130 495,000 62,950 0.1272 1.229 1.162 1.229 1.181 1.229 52,378 1.2018 -0.76%
2022-03-14 0 0.131 0.130 0.132 0.131 0.133 660,000 86,610 0.1312 1.238 1.229 1.247 1.238 1.257 69,837 1.2402 -8.39%
2022-03-11 0 0.143 0.137 0.143 0.133 0.143 305,000 41,215 0.1351 1.351 1.295 1.351 1.257 1.351 32,273 1.2771 -1.38%
2022-03-10 0 0.145 0.132 0.148 - - 0 0 - 1.370 1.247 1.399 - - 0 - 0.00%
2022-03-09 0 0.145 0.136 0.144 0.128 0.145 1,560,000 210,920 0.1352 1.370 1.285 1.361 1.210 1.370 165,070 1.2778 -1.36%
2022-03-08 0 0.147 0.141 0.147 0.138 0.149 285,000 41,105 0.1442 1.389 1.333 1.389 1.304 1.408 30,157 1.3630 -5.16%
2022-03-07 0 0.155 0.143 0.155 0.139 0.155 375,000 53,030 0.1414 1.465 1.351 1.465 1.314 1.465 39,680 1.3364 1.97%
2022-03-04 0 0.152 0.145 0.152 0.138 0.152 1,395,000 202,670 0.1453 1.436 1.370 1.436 1.304 1.436 147,610 1.3730 -1.94%
2022-03-03 0 0.155 0.152 0.155 0.146 0.155 555,000 82,945 0.1495 1.465 1.436 1.465 1.380 1.465 58,727 1.4124 -6.06%
2022-03-02 0 0.165 0.153 0.165 0.152 0.165 55,000 8,625 0.1568 1.559 1.446 1.559 1.436 1.559 5,820 1.4820 0.00%
2022-03-01 0 0.165 0.150 0.165 0.146 0.165 890,000 136,320 0.1532 1.559 1.418 1.559 1.380 1.559 94,174 1.4475 5.77%
2022-02-28 0 0.156 0.152 0.156 - - 0 0 - 1.474 1.436 1.474 - - 0 - -2.50%
2022-02-25 0 0.160 0.156 0.162 0.156 0.162 630,000 98,350 0.1561 1.512 1.474 1.531 1.474 1.531 66,663 1.4753 1.91%
2022-02-24 0 0.157 0.154 0.157 0.154 0.166 885,000 140,735 0.1590 1.484 1.455 1.484 1.455 1.569 93,645 1.5029 -7.10%
2022-02-23 0 0.169 0.160 0.170 0.165 0.165 60,000 9,920 0.1653 1.597 1.512 1.607 1.559 1.559 6,349 1.5625 1.81%
2022-02-22 0 0.166 0.162 0.170 - - 0 0 - 1.569 1.531 1.607 - - 0 - -2.35%
2022-02-21 0 0.170 0.164 0.170 0.164 0.167 165,000 27,280 0.1653 1.607 1.550 1.607 1.550 1.578 17,459 1.5625 -0.58%
2022-02-18 0 0.171 0.167 0.171 0.167 0.173 330,000 55,745 0.1689 1.616 1.578 1.616 1.578 1.635 34,919 1.5964 -1.16%
2022-02-17 0 0.173 0.166 0.173 0.166 0.173 260,000 43,350 0.1667 1.635 1.569 1.635 1.569 1.635 27,512 1.5757 0.00%
2022-02-16 0 0.173 0.163 0.173 0.168 0.173 55,000 9,265 0.1685 1.635 1.540 1.635 1.588 1.635 5,820 1.5920 0.00%
2022-02-15 0 0.173 0.170 0.173 0.170 0.173 335,000 57,100 0.1704 1.635 1.607 1.635 1.607 1.635 35,448 1.6108 0.00%
2022-02-14 0 0.173 0.163 0.173 - - 0 0 - 1.635 1.540 1.635 - - 0 - -0.57%
2022-02-11 0 0.174 0.171 0.175 0.170 0.177 1,045,000 179,665 0.1719 1.644 1.616 1.654 1.607 1.673 110,576 1.6248 -2.25%
2022-02-10 0 0.178 0.173 0.180 0.173 0.178 1,030,000 178,865 0.1737 1.682 1.635 1.701 1.635 1.682 108,988 1.6411 0.00%
2022-02-09 0 0.178 0.175 0.180 0.181 0.181 85,000 15,385 0.1810 1.682 1.654 1.701 1.711 1.711 8,994 1.7105 0.56%
2022-02-08 0 0.177 0.171 0.179 0.174 0.177 360,000 63,005 0.1750 1.673 1.616 1.692 1.644 1.673 38,093 1.6540 -3.80%
2022-02-07 0 0.184 0.176 0.184 0.176 0.184 1,155,000 204,165 0.1768 1.739 1.663 1.739 1.663 1.739 122,215 1.6705 1.66%
2022-02-04 0 0.181 0.179 0.188 - - 0 0 - 1.711 1.692 1.777 - - 0 - 0.00%
2022-01-31 0 0.181 0.180 0.181 0.173 0.181 595,000 106,420 0.1789 1.711 1.701 1.711 1.635 1.711 62,959 1.6903 0.00%
2022-01-28 0 0.181 0.177 0.181 - - 0 0 - 1.711 1.673 1.711 - - 0 - 0.00%
2022-01-27 0 0.181 0.178 0.181 0.181 0.181 30,000 5,430 0.1810 1.711 1.682 1.711 1.711 1.711 3,174 1.7105 -3.72%
2022-01-26 0 0.188 0.182 0.188 0.184 0.188 95,000 17,700 0.1863 1.777 1.720 1.777 1.739 1.777 10,052 1.7608 2.17%
2022-01-25 0 0.184 0.176 0.184 0.175 0.184 710,000 127,070 0.1790 1.739 1.663 1.739 1.654 1.739 75,128 1.6914 0.00%
2022-01-24 0 0.184 0.180 0.184 0.173 0.184 545,000 97,920 0.1797 1.739 1.701 1.739 1.635 1.739 57,669 1.6980 -1.08%
2022-01-21 0 0.186 0.181 0.186 0.180 0.185 225,000 40,760 0.1812 1.758 1.711 1.758 1.701 1.748 23,808 1.7120 -0.53%
2022-01-20 0 0.187 0.182 0.187 0.184 0.187 175,000 32,305 0.1846 1.767 1.720 1.767 1.739 1.767 18,517 1.7446 1.63%
2022-01-19 0 0.184 0.181 0.184 0.181 0.188 475,000 86,485 0.1821 1.739 1.711 1.739 1.711 1.777 50,262 1.7207 -2.65%
2022-01-18 0 0.189 0.182 0.188 0.182 0.189 705,000 129,185 0.1832 1.786 1.720 1.777 1.720 1.786 74,599 1.7317 -0.53%
2022-01-17 0 0.190 0.186 0.190 0.190 0.190 105,000 19,950 0.1900 1.796 1.758 1.796 1.796 1.796 11,110 1.7956 0.00%
2022-01-14 0 0.190 0.186 0.190 0.186 0.192 655,000 124,550 0.1902 1.796 1.758 1.796 1.758 1.815 69,308 1.7970 -1.04%
2022-01-13 0 0.192 0.190 0.192 0.186 0.194 475,000 89,910 0.1893 1.815 1.796 1.815 1.758 1.833 50,262 1.7888 2.67%
2022-01-12 0 0.187 0.187 0.190 0.187 0.198 330,000 63,915 0.1937 1.767 1.767 1.796 1.767 1.871 34,919 1.8304 -1.58%
2022-01-11 0 0.190 0.186 0.190 0.190 0.194 120,000 23,135 0.1928 1.796 1.758 1.796 1.796 1.833 12,698 1.8220 -0.52%
2022-01-10 0 0.191 0.188 0.191 0.180 0.193 470,000 87,740 0.1867 1.805 1.777 1.805 1.701 1.824 49,733 1.7642 2.69%
2022-01-07 0 0.186 0.184 0.186 0.186 0.186 65,000 12,075 0.1858 1.758 1.739 1.758 1.758 1.758 6,878 1.7556 0.00%
2022-01-06 0 0.186 0.180 0.185 0.180 0.186 1,080,000 194,830 0.1804 1.758 1.701 1.748 1.701 1.758 114,279 1.7049 -1.06%
2022-01-05 0 0.188 0.186 0.188 0.183 0.203 5,025,000 947,505 0.1886 1.777 1.758 1.777 1.729 1.918 531,715 1.7820 -1.05%
2022-01-04 0 0.190 0.187 0.189 0.187 0.191 15,000 2,825 0.1883 1.796 1.767 1.786 1.767 1.805 1,587 1.7799 -2.56%
2022-01-03 0 0.195 0.185 0.194 0.184 0.203 620,000 119,220 0.1923 1.843 1.748 1.833 1.739 1.918 65,605 1.8172 0.00%
2021-12-31 0 0.195 0.190 0.195 0.188 0.195 90,000 17,340 0.1927 1.843 1.796 1.843 1.777 1.843 9,523 1.8208 0.00%
2021-12-30 0 0.195 0.190 0.195 0.190 0.195 105,000 19,975 0.1902 1.843 1.796 1.843 1.796 1.843 11,110 1.7979 0.00%
2021-12-29 0 0.195 0.186 0.195 0.186 0.195 105,000 20,375 0.1940 1.843 1.758 1.843 1.758 1.843 11,110 1.8339 0.00%
2021-12-28 0 0.195 0.191 0.195 0.184 0.195 1,835,000 343,710 0.1873 1.843 1.805 1.843 1.739 1.843 194,169 1.7702 -2.01%
2021-12-24 0 0.199 0.195 0.199 0.195 0.199 130,000 25,660 0.1974 1.881 1.843 1.881 1.843 1.881 13,756 1.8654 1.02%
2021-12-23 0 0.197 0.190 0.197 0.191 0.197 260,000 49,810 0.1916 1.862 1.796 1.862 1.805 1.862 27,512 1.8105 -1.01%
2021-12-22 0 0.199 0.192 0.199 0.192 0.200 150,000 29,525 0.1968 1.881 1.815 1.881 1.815 1.890 15,872 1.8602 -0.50%
2021-12-21 0 0.200 0.191 0.200 0.198 0.200 115,000 22,800 0.1983 1.890 1.805 1.890 1.871 1.890 12,169 1.8737 0.00%
2021-12-20 0 0.200 0.193 0.200 0.195 0.204 320,000 62,900 0.1966 1.890 1.824 1.890 1.843 1.928 33,860 1.8576 -2.44%
2021-12-17 0 0.205 0.196 0.206 0.196 0.205 395,000 78,210 0.1980 1.937 1.852 1.947 1.852 1.937 41,797 1.8712 0.99%
2021-12-16 0 0.203 0.203 0.205 0.203 0.205 170,000 34,560 0.2033 1.918 1.918 1.937 1.918 1.937 17,988 1.9212 -1.46%
2021-12-15 0 0.206 0.200 0.206 0.201 0.207 45,000 9,210 0.2047 1.947 1.890 1.947 1.900 1.956 4,762 1.9342 -0.48%
2021-12-14 0 0.207 0.201 0.207 0.201 0.209 615,000 124,635 0.2027 1.956 1.900 1.956 1.900 1.975 65,076 1.9152 -1.43%
2021-12-13 0 0.210 0.204 0.210 0.204 0.212 275,000 56,480 0.2054 1.985 1.928 1.985 1.928 2.004 29,099 1.9410 -0.94%
2021-12-10 0 0.212 0.211 0.215 0.208 0.216 430,000 90,805 0.2112 2.004 1.994 2.032 1.966 2.041 45,500 1.9957 1.92%
2021-12-09 0 0.208 0.202 0.209 0.204 0.210 155,000 31,830 0.2054 1.966 1.909 1.975 1.928 1.985 16,401 1.9407 1.96%
2021-12-08 0 0.204 0.204 0.208 0.202 0.218 1,385,000 288,625 0.2084 1.928 1.928 1.966 1.909 2.060 146,552 1.9694 -2.39%
2021-12-07 0 0.209 0.201 0.209 0.201 0.211 165,000 33,385 0.2023 1.975 1.900 1.975 1.900 1.994 17,459 1.9122 1.95%
2021-12-06 0 0.205 0.202 0.205 0.201 0.205 550,000 112,445 0.2044 1.937 1.909 1.937 1.900 1.937 58,198 1.9321 -1.91%
2021-12-03 0 0.209 0.205 0.209 0.205 0.209 135,000 27,695 0.2051 1.975 1.937 1.975 1.937 1.975 14,285 1.9388 -0.48%
2021-12-02 0 0.210 0.205 0.211 0.203 0.211 110,000 22,550 0.2050 1.985 1.937 1.994 1.918 1.994 11,640 1.9374 -0.94%
2021-12-01 0 0.212 0.207 0.212 0.207 0.213 105,000 22,020 0.2097 2.004 1.956 2.004 1.956 2.013 11,110 1.9819 -0.93%
2021-11-30 0 0.214 0.202 0.215 0.206 0.215 635,000 133,450 0.2102 2.022 1.909 2.032 1.947 2.032 67,192 1.9861 -1.38%
2021-11-29 0 0.217 0.212 0.218 0.218 0.221 335,000 73,785 0.2203 2.051 2.004 2.060 2.060 2.089 35,448 2.0815 -1.36%
2021-11-26 0 0.220 0.211 0.220 0.212 0.222 1,200,000 257,835 0.2149 2.079 1.994 2.079 2.004 2.098 126,977 2.0306 -1.35%
2021-11-25 0 0.223 0.215 0.223 0.215 0.230 1,800,000 403,850 0.2244 2.107 2.032 2.107 2.032 2.174 190,465 2.1203 2.29%
2021-11-24 0 0.218 0.217 0.219 0.210 0.216 1,165,000 249,095 0.2138 2.060 2.051 2.070 1.985 2.041 123,273 2.0207 0.46%
2021-11-23 0 0.217 0.215 0.217 0.217 0.217 225,000 48,825 0.2170 2.051 2.032 2.051 2.051 2.051 23,808 2.0508 0.00%
2021-11-22 0 0.217 0.217 0.221 0.215 0.242 3,190,000 728,090 0.2282 2.051 2.051 2.089 2.032 2.287 337,547 2.1570 -0.91%
2021-11-19 0 0.219 0.211 0.219 0.210 0.228 940,000 202,410 0.2153 2.070 1.994 2.070 1.985 2.155 99,465 2.0350 -1.35%
2021-11-18 0 0.222 0.219 0.222 0.218 0.228 480,000 106,295 0.2214 2.098 2.070 2.098 2.060 2.155 50,791 2.0928 -0.45%
2021-11-17 0 0.223 0.215 0.223 0.209 0.228 710,000 154,515 0.2176 2.107 2.032 2.107 1.975 2.155 75,128 2.0567 -0.45%
2021-11-16 0 0.224 0.213 0.224 0.216 0.224 35,000 7,600 0.2171 2.117 2.013 2.117 2.041 2.117 3,703 2.0521 0.00%
2021-11-15 0 0.224 0.216 0.224 - - 0 0 - 2.117 2.041 2.117 - - 0 - 0.00%
2021-11-12 0 0.224 0.216 0.224 0.216 0.224 670,000 147,505 0.2202 2.117 2.041 2.117 2.041 2.117 70,895 2.0806 0.45%
2021-11-11 0 0.223 0.214 0.223 0.213 0.232 595,000 134,050 0.2253 2.107 2.022 2.107 2.013 2.193 62,959 2.1292 4.69%
2021-11-10 0 0.213 0.209 0.213 0.208 0.213 80,000 16,800 0.2100 2.013 1.975 2.013 1.966 2.013 8,465 1.9846 -2.29%
2021-11-09 0 0.218 0.213 0.218 - - 0 0 - 2.060 2.013 2.060 - - 0 - 0.00%
2021-11-08 0 0.218 0.208 0.218 0.206 0.224 1,160,000 248,865 0.2145 2.060 1.966 2.060 1.947 2.117 122,744 2.0275 -0.91%
2021-11-05 0 0.220 0.214 0.220 0.210 0.221 580,000 126,500 0.2181 2.079 2.022 2.079 1.985 2.089 61,372 2.0612 0.46%
2021-11-04 0 0.219 0.212 0.219 0.214 0.226 535,000 117,455 0.2195 2.070 2.004 2.070 2.022 2.136 56,610 2.0748 -2.67%
2021-11-03 0 0.225 0.215 0.225 0.217 0.236 470,000 105,105 0.2236 2.126 2.032 2.126 2.051 2.230 49,733 2.1134 1.81%
2021-11-02 0 0.221 0.214 0.221 0.214 0.222 575,000 125,025 0.2174 2.089 2.022 2.089 2.022 2.098 60,843 2.0549 0.00%
2021-11-01 0 0.221 0.218 0.226 0.210 0.230 1,120,000 245,235 0.2190 2.089 2.060 2.136 1.985 2.174 118,512 2.0693 0.00%
2021-10-29 0 0.221 0.210 0.222 0.205 0.228 1,195,000 255,055 0.2134 2.089 1.985 2.098 1.937 2.155 126,448 2.0171 -3.07%
2021-10-28 0 0.228 0.220 0.228 0.220 0.231 2,130,000 484,900 0.2277 2.155 2.079 2.155 2.079 2.183 225,384 2.1514 1.33%
2021-10-27 0 0.225 0.216 0.225 0.216 0.225 155,000 34,140 0.2203 2.126 2.041 2.126 2.041 2.126 16,401 2.0816 0.00%
2021-10-26 0 0.225 0.216 0.225 0.219 0.231 1,040,000 230,935 0.2221 2.126 2.041 2.126 2.070 2.183 110,047 2.0985 -2.17%
2021-10-25 0 0.230 0.220 0.230 0.230 0.230 5,000 1,150 0.2300 2.174 2.079 2.174 2.174 2.174 529 2.1736 2.22%
2021-10-22 0 0.225 0.222 0.225 0.222 0.230 775,000 175,615 0.2266 2.126 2.098 2.126 2.098 2.174 82,006 2.1415 -0.44%
2021-10-21 0 0.226 0.220 0.228 0.219 0.232 825,000 185,870 0.2253 2.136 2.079 2.155 2.070 2.193 87,297 2.1292 0.00%
2021-10-20 0 0.226 0.218 0.226 0.216 0.230 1,140,000 252,815 0.2218 2.136 2.060 2.136 2.041 2.174 120,628 2.0958 4.15%
2021-10-19 0 0.217 0.210 0.217 0.211 0.220 555,000 120,675 0.2174 2.051 1.985 2.051 1.994 2.079 58,727 2.0549 0.00%
2021-10-18 0 0.217 0.213 0.217 0.210 0.220 730,000 158,120 0.2166 2.051 2.013 2.051 1.985 2.079 77,244 2.0470 0.93%
2021-10-15 0 0.215 0.207 0.215 0.204 0.219 735,000 156,515 0.2129 2.032 1.956 2.032 1.928 2.070 77,773 2.0125 -0.46%
2021-10-12 0 0.216 0.216 0.225 0.215 0.231 320,000 71,290 0.2228 2.041 2.041 2.126 2.032 2.183 33,860 2.1054 -3.14%
2021-10-11 0 0.223 0.215 0.223 0.196 0.223 725,000 153,055 0.2111 2.107 2.032 2.107 1.852 2.107 76,715 1.9951 3.72%
2021-10-08 0 0.215 0.206 0.218 0.211 0.218 195,000 42,055 0.2157 2.032 1.947 2.060 1.994 2.060 20,634 2.0382 -1.38%
2021-10-07 0 0.218 0.218 0.230 0.207 0.232 1,410,000 313,390 0.2223 2.060 2.060 2.174 1.956 2.193 149,198 2.1005 7.39%
2021-10-06 0 0.203 0.203 0.208 0.203 0.203 155,000 31,465 0.2030 1.918 1.918 1.966 1.918 1.918 16,401 1.9185 -0.49%
2021-10-05 0 0.204 0.204 0.210 0.204 0.204 85,000 17,340 0.2040 1.928 1.928 1.985 1.928 1.928 8,994 1.9279 -0.97%
2021-10-04 0 0.206 0.202 0.206 0.200 0.206 960,000 193,905 0.2020 1.947 1.909 1.947 1.890 1.947 101,581 1.9089 3.00%
2021-09-30 0 0.200 0.200 0.209 0.195 0.212 300,000 60,150 0.2005 1.890 1.890 1.975 1.843 2.004 31,744 1.8948 -0.99%
2021-09-29 0 0.202 0.202 0.209 0.200 0.203 750,000 150,680 0.2009 1.909 1.909 1.975 1.890 1.918 79,360 1.8987 -2.42%
2021-09-28 0 0.207 0.207 0.214 0.202 0.220 360,000 78,560 0.2182 1.956 1.956 2.022 1.909 2.079 38,093 2.0623 -1.90%
2021-09-27 0 0.211 0.211 0.218 0.210 0.216 685,000 145,720 0.2127 1.994 1.994 2.060 1.985 2.041 72,483 2.0104 -4.09%
2021-09-24 0 0.220 0.216 0.225 0.218 0.230 740,000 164,710 0.2226 2.079 2.041 2.126 2.060 2.174 78,302 2.1035 -2.65%
2021-09-23 0 0.226 0.220 0.226 0.215 0.232 1,105,000 241,130 0.2182 2.136 2.079 2.136 2.032 2.193 116,924 2.0623 -2.59%
2021-09-21 0 0.232 0.232 0.237 0.224 0.231 500,000 113,050 0.2261 2.193 2.193 2.240 2.117 2.183 52,907 2.1368 4.50%
2021-09-20 0 0.222 0.220 0.228 0.222 0.236 2,240,000 502,630 0.2244 2.098 2.079 2.155 2.098 2.230 237,023 2.1206 -8.26%
2021-09-17 0 0.242 0.242 0.245 0.240 0.245 820,000 199,795 0.2437 2.287 2.287 2.315 2.268 2.315 86,767 2.3026 -2.81%
2021-09-16 0 0.249 0.242 0.249 0.235 0.250 1,990,000 488,560 0.2455 2.353 2.287 2.353 2.221 2.363 210,570 2.3202 -2.35%
2021-09-15 0 0.255 0.250 0.255 0.250 0.255 1,335,000 336,100 0.2518 2.410 2.363 2.410 2.363 2.410 141,262 2.3793 0.00%
2021-09-14 0 0.255 0.255 0.260 0.255 0.260 960,000 244,950 0.2552 2.410 2.410 2.457 2.410 2.457 101,581 2.4114 -1.92%
2021-09-13 0 0.260 0.255 0.260 0.255 0.265 840,000 219,000 0.2607 2.457 2.410 2.457 2.410 2.504 88,884 2.4639 -1.89%
2021-09-10 0 0.265 0.260 0.265 0.255 0.265 1,150,000 298,375 0.2595 2.504 2.457 2.504 2.410 2.504 121,686 2.4520 1.92%
2021-09-09 0 0.260 0.255 0.260 0.255 0.265 1,160,000 300,950 0.2594 2.457 2.410 2.457 2.410 2.504 122,744 2.4518 0.00%
2021-09-08 0 0.260 0.260 0.265 0.260 0.260 1,425,000 370,500 0.2600 2.457 2.457 2.504 2.457 2.457 150,785 2.4571 -1.89%
2021-09-07 0 0.265 0.260 0.265 0.260 0.265 2,245,000 588,350 0.2621 2.504 2.457 2.504 2.457 2.504 237,552 2.4767 0.00%
2021-09-06 0 0.265 0.265 0.270 0.260 0.270 1,715,000 451,175 0.2631 2.504 2.504 2.552 2.457 2.552 181,471 2.4862 -1.85%
2021-09-03 0 0.270 0.265 0.270 0.265 0.270 940,000 250,050 0.2660 2.552 2.504 2.552 2.504 2.552 99,465 2.5139 0.00%
2021-09-02 0 0.270 0.270 0.275 0.265 0.270 1,465,000 395,000 0.2696 2.552 2.552 2.599 2.504 2.552 155,017 2.5481 0.00%
2021-09-01 0 0.270 0.265 0.270 0.265 0.270 415,000 111,675 0.2691 2.552 2.504 2.552 2.504 2.552 43,913 2.5431 0.00%
2021-08-31 0 0.270 0.265 0.275 0.265 0.275 840,000 226,900 0.2701 2.552 2.504 2.599 2.504 2.599 88,884 2.5528 -3.57%
2021-08-30 0 0.280 0.275 0.280 0.270 0.280 710,000 194,850 0.2744 2.646 2.599 2.646 2.552 2.646 75,128 2.5936 3.70%
2021-08-27 0 0.270 0.265 0.275 0.260 0.270 3,355,000 888,700 0.2649 2.552 2.504 2.599 2.457 2.552 355,006 2.5033 -1.82%
2021-08-26 0 0.275 0.270 0.275 0.270 0.275 255,000 69,675 0.2732 2.599 2.552 2.599 2.552 2.599 26,983 2.5822 1.85%
2021-08-25 0 0.270 0.265 0.275 0.265 0.280 690,000 186,350 0.2701 2.552 2.504 2.599 2.504 2.646 73,012 2.5523 0.00%
2021-08-24 0 0.270 0.270 0.275 0.265 0.280 560,000 151,175 0.2700 2.552 2.552 2.599 2.504 2.646 59,256 2.5512 1.89%
2021-08-23 0 0.265 0.265 0.270 0.260 0.270 640,000 171,625 0.2682 2.504 2.504 2.552 2.457 2.552 67,721 2.5343 1.92%
2021-08-20 0 0.260 0.260 0.270 0.260 0.270 2,350,000 621,175 0.2643 2.457 2.457 2.552 2.457 2.552 248,663 2.4981 -1.89%
2021-08-19 0 0.265 0.265 0.270 0.265 0.270 435,000 115,300 0.2651 2.504 2.504 2.552 2.504 2.552 46,029 2.5049 -1.85%
2021-08-18 0 0.270 0.270 0.275 0.270 0.275 510,000 138,200 0.2710 2.552 2.552 2.599 2.552 2.599 53,965 2.5609 0.00%
2021-08-17 0 0.270 0.270 0.275 0.270 0.275 2,635,000 718,825 0.2728 2.552 2.552 2.599 2.552 2.599 278,820 2.5781 -1.82%
2021-08-16 0 0.275 0.275 0.280 0.275 0.280 2,620,000 720,525 0.2750 2.599 2.599 2.646 2.599 2.646 277,233 2.5990 0.00%
2021-08-13 0 0.275 0.275 0.280 0.275 0.280 880,000 244,600 0.2780 2.599 2.599 2.646 2.599 2.646 93,116 2.6268 -1.79%
2021-08-12 0 0.280 0.275 0.280 0.275 0.280 1,055,000 291,925 0.2767 2.646 2.599 2.646 2.599 2.646 111,634 2.6150 1.82%
2021-08-11 0 0.275 0.275 0.280 0.275 0.280 1,440,000 400,950 0.2784 2.599 2.599 2.646 2.599 2.646 152,372 2.6314 -3.51%
2021-08-10 0 0.285 0.275 0.285 0.270 0.285 2,805,000 773,400 0.2757 2.693 2.599 2.693 2.552 2.693 296,808 2.6057 3.64%
2021-08-09 0 0.275 0.275 0.280 0.270 0.280 2,525,000 687,650 0.2723 2.599 2.599 2.646 2.552 2.646 267,180 2.5737 0.00%
2021-08-06 0 0.275 0.270 0.275 0.270 0.280 1,185,000 324,275 0.2736 2.599 2.552 2.599 2.552 2.646 125,390 2.5861 -1.79%
2021-08-05 0 0.280 0.275 0.280 0.275 0.280 470,000 130,850 0.2784 2.646 2.599 2.646 2.599 2.646 49,733 2.6311 0.00%
2021-08-04 0 0.280 0.275 0.280 0.275 0.280 690,000 192,000 0.2783 2.646 2.599 2.646 2.599 2.646 73,012 2.6297 0.00%
2021-08-03 0 0.280 0.275 0.285 0.275 0.290 2,175,000 606,550 0.2789 2.646 2.599 2.693 2.599 2.741 230,145 2.6355 -3.45%
2021-08-02 0 0.290 0.290 0.295 0.285 0.295 2,610,000 758,325 0.2905 2.741 2.741 2.788 2.693 2.788 276,174 2.7458 1.75%
2021-07-30 0 0.285 0.285 0.290 0.275 0.295 6,170,000 1,758,350 0.2850 2.693 2.693 2.741 2.599 2.788 652,872 2.6933 3.64%
2021-07-29 0 0.275 0.275 0.285 0.275 0.290 3,300,000 933,450 0.2829 2.599 2.599 2.693 2.599 2.741 349,186 2.6732 -3.51%
2021-07-28 0 0.285 0.280 0.285 0.270 0.285 2,070,000 568,750 0.2748 2.693 2.646 2.693 2.552 2.693 219,035 2.5966 5.56%
2021-07-27 0 0.270 0.270 0.275 0.270 0.300 5,005,000 1,415,375 0.2828 2.552 2.552 2.599 2.552 2.835 529,599 2.6725 -1.82%
2021-07-26 0 0.275 0.275 0.280 0.275 0.280 2,280,000 629,300 0.2760 2.599 2.599 2.646 2.599 2.646 241,256 2.6084 -1.79%
2021-07-23 0 0.280 0.275 0.280 0.275 0.285 2,120,000 591,075 0.2788 2.646 2.599 2.646 2.599 2.693 224,326 2.6349 -3.45%
2021-07-22 0 0.290 0.285 0.290 0.280 0.290 1,635,000 463,950 0.2838 2.741 2.693 2.741 2.646 2.741 173,006 2.6817 0.00%
2021-07-21 0 0.290 0.285 0.290 0.275 0.295 1,765,000 502,150 0.2845 2.741 2.693 2.741 2.599 2.788 186,762 2.6887 5.45%
2021-07-20 0 0.275 0.275 0.280 0.270 0.280 3,110,000 853,275 0.2744 2.599 2.599 2.646 2.552 2.646 329,081 2.5929 -3.51%
2021-07-19 0 0.285 0.280 0.285 0.275 0.285 1,310,000 365,675 0.2791 2.693 2.646 2.693 2.599 2.693 138,616 2.6380 1.79%
2021-07-16 0 0.280 0.280 0.285 0.280 0.285 1,220,000 341,875 0.2802 2.646 2.646 2.693 2.646 2.693 129,093 2.6483 -1.75%
2021-07-15 0 0.285 0.280 0.285 0.285 0.290 1,085,000 310,725 0.2864 2.693 2.646 2.693 2.693 2.741 114,808 2.7065 0.00%
2021-07-14 0 0.285 0.285 0.290 0.285 0.295 680,000 198,750 0.2923 2.693 2.693 2.741 2.693 2.788 71,953 2.7622 0.00%
2021-07-13 0 0.285 0.285 0.290 0.280 0.310 2,565,000 732,975 0.2858 2.693 2.693 2.741 2.646 2.930 271,413 2.7006 -5.00%
2021-07-12 0 0.300 0.290 0.300 0.280 0.310 3,040,000 897,800 0.2953 2.835 2.741 2.835 2.646 2.930 321,674 2.7910 9.09%
2021-07-09 0 0.275 0.275 0.280 0.275 0.285 1,200,000 335,225 0.2794 2.599 2.599 2.646 2.599 2.693 126,977 2.6401 -1.79%
2021-07-08 0 0.280 0.280 0.290 0.275 0.290 2,125,000 594,725 0.2799 2.646 2.646 2.741 2.599 2.741 224,855 2.6449 -3.45%
2021-07-07 0 0.290 0.290 0.295 0.280 0.290 1,525,000 433,475 0.2842 2.741 2.741 2.788 2.646 2.741 161,366 2.6863 1.75%
2021-07-06 0 0.285 0.280 0.285 0.280 0.285 2,935,000 823,675 0.2806 2.693 2.646 2.693 2.646 2.693 310,564 2.6522 -1.72%
2021-07-05 0 0.290 0.285 0.295 0.285 0.300 3,480,000 1,014,175 0.2914 2.741 2.693 2.788 2.693 2.835 368,233 2.7542 -4.92%
2021-07-02 0 0.305 0.300 0.305 0.300 0.315 2,210,000 677,375 0.3065 2.882 2.835 2.882 2.835 2.977 233,849 2.8966 -3.17%
2021-06-30 0 0.315 0.315 0.325 0.310 0.345 11,000,000 3,613,250 0.3285 2.977 2.977 3.071 2.930 3.260 1,163,953 3.1043 -1.56%
2021-06-29 0 0.320 0.305 0.320 0.310 0.330 4,170,000 1,346,225 0.3228 3.024 2.882 3.024 2.930 3.119 441,244 3.0510 -1.54%
2021-06-28 0 0.325 0.325 0.330 0.310 0.325 1,435,000 455,825 0.3176 3.071 3.071 3.119 2.930 3.071 151,843 3.0019 4.84%
2021-06-25 0 0.310 0.310 0.315 0.300 0.330 5,465,000 1,705,400 0.3121 2.930 2.930 2.977 2.835 3.119 578,273 2.9491 -6.06%
2021-06-24 0 0.330 0.325 0.330 0.320 0.365 35,130,000 11,978,350 0.3410 3.119 3.071 3.119 3.024 3.449 3,717,244 3.2224 0.00%
2021-06-23 0 0.330 0.325 0.330 0.265 0.330 34,400,000 10,571,975 0.3073 3.119 3.071 3.119 2.504 3.119 3,640,000 2.9044 24.53%
2021-06-22 0 0.265 0.265 0.270 0.265 0.270 1,085,000 289,575 0.2669 2.504 2.504 2.552 2.504 2.552 114,808 2.5223 -1.85%
2021-06-21 0 0.270 0.265 0.270 0.265 0.275 585,000 156,750 0.2679 2.552 2.504 2.552 2.504 2.599 61,901 2.5323 -1.82%
2021-06-18 0 0.275 0.270 0.275 0.265 0.280 3,210,000 876,100 0.2729 2.599 2.552 2.599 2.504 2.646 339,663 2.5793 5.77%
2021-06-17 0 0.260 0.260 0.265 0.260 0.265 1,825,000 477,500 0.2616 2.457 2.457 2.504 2.457 2.504 193,110 2.4727 -1.89%
2021-06-16 0 0.265 0.260 0.265 0.260 0.270 1,805,000 477,175 0.2644 2.504 2.457 2.504 2.457 2.552 190,994 2.4984 -1.85%
2021-06-15 0 0.270 0.265 0.275 0.265 0.270 360,000 96,675 0.2685 2.552 2.504 2.599 2.504 2.552 38,093 2.5379 1.89%
2021-06-11 0 0.265 0.260 0.265 0.260 0.265 2,655,000 694,625 0.2616 2.504 2.457 2.504 2.457 2.504 280,936 2.4725 0.00%
2021-06-10 0 0.265 0.260 0.265 0.260 0.270 3,330,000 881,975 0.2649 2.504 2.457 2.504 2.457 2.552 352,360 2.5030 0.00%
2021-06-09 0 0.265 0.265 0.270 0.265 0.270 1,075,000 289,425 0.2692 2.504 2.504 2.552 2.504 2.552 113,750 2.5444 0.00%
2021-06-08 0 0.265 0.265 0.270 0.265 0.270 1,245,000 333,775 0.2681 2.504 2.504 2.552 2.504 2.552 131,738 2.5336 -1.85%
2021-06-07 0 0.270 0.265 0.270 0.265 0.275 905,000 244,225 0.2699 2.552 2.504 2.552 2.504 2.599 95,762 2.5503 0.00%
2021-06-04 0 0.270 0.270 0.275 0.270 0.275 2,405,000 652,825 0.2714 2.552 2.552 2.599 2.552 2.599 254,483 2.5653 -1.82%
2021-06-03 0 0.275 0.275 0.280 0.275 0.280 370,000 101,825 0.2752 2.599 2.599 2.646 2.599 2.646 39,151 2.6008 -1.79%
2021-06-02 0 0.280 0.275 0.280 0.275 0.280 720,000 198,450 0.2756 2.646 2.599 2.646 2.599 2.646 76,186 2.6048 3.70%
2021-06-01 0 0.270 0.270 0.275 0.270 0.290 1,700,000 468,575 0.2756 2.552 2.552 2.599 2.552 2.741 179,884 2.6049 -1.82%
2021-05-31 0 0.275 0.270 0.280 0.270 0.280 1,265,000 346,475 0.2739 2.599 2.552 2.646 2.552 2.646 133,855 2.5884 -1.79%
2021-05-28 0 0.280 0.275 0.280 0.275 0.315 4,405,000 1,260,075 0.2861 2.646 2.599 2.646 2.599 2.977 466,110 2.7034 -6.67%
2021-05-27 0 0.300 0.290 0.295 0.265 0.300 8,065,000 2,340,325 0.2902 2.835 2.741 2.788 2.504 2.835 853,390 2.7424 11.11%
2021-05-26 0 0.270 0.270 0.280 0.270 0.275 1,360,000 367,250 0.2700 2.552 2.552 2.646 2.552 2.599 143,907 2.5520 -1.82%
2021-05-25 0 0.275 0.270 0.275 0.265 0.275 855,000 232,425 0.2718 2.599 2.552 2.599 2.504 2.599 90,471 2.5691 1.85%
2021-05-24 0 0.270 0.270 0.275 0.265 0.275 905,000 243,950 0.2696 2.552 2.552 2.599 2.504 2.599 95,762 2.5475 0.00%
2021-05-21 0 0.270 0.270 0.280 0.270 0.275 425,000 115,925 0.2728 2.552 2.552 2.646 2.552 2.599 44,971 2.5778 0.00%
2021-05-20 0 0.270 0.265 0.275 0.270 0.280 670,000 183,500 0.2739 2.552 2.504 2.599 2.552 2.646 70,895 2.5883 0.00%
2021-05-18 0 0.270 0.270 0.275 0.265 0.275 1,225,000 329,725 0.2692 2.552 2.552 2.599 2.504 2.599 129,622 2.5437 1.89%
2021-05-17 0 0.265 0.265 0.270 0.255 0.285 9,410,000 2,511,725 0.2669 2.504 2.504 2.552 2.410 2.693 995,709 2.5225 -5.36%
2021-05-14 0 0.280 0.280 0.285 0.280 0.290 1,545,000 437,725 0.2833 2.646 2.646 2.693 2.646 2.741 163,483 2.6775 -1.75%
2021-05-13 0 0.285 0.285 0.290 0.285 0.290 1,170,000 336,975 0.2880 2.693 2.693 2.741 2.693 2.741 123,802 2.7219 0.00%
2021-05-12 0 0.285 0.285 0.290 0.285 0.290 1,035,000 298,750 0.2886 2.693 2.693 2.741 2.693 2.741 109,517 2.7279 0.00%
2021-05-11 0 0.285 0.285 0.290 0.280 0.290 2,995,000 848,675 0.2834 2.693 2.693 2.741 2.646 2.741 316,913 2.6779 0.00%
2021-05-10 0 0.285 0.285 0.290 0.280 0.295 2,640,000 758,400 0.2873 2.693 2.693 2.741 2.646 2.788 279,349 2.7149 0.00%
2021-05-07 0 0.285 0.285 0.290 0.285 0.295 1,540,000 446,200 0.2897 2.693 2.693 2.741 2.693 2.788 162,953 2.7382 -3.39%
2021-05-06 0 0.295 0.295 0.305 0.285 0.295 4,115,000 1,195,075 0.2904 2.788 2.788 2.882 2.693 2.788 435,424 2.7446 0.00%
2021-05-05 0 0.295 0.290 0.295 0.290 0.310 2,865,000 861,300 0.3006 2.788 2.741 2.788 2.741 2.930 303,157 2.8411 -1.67%
2021-05-04 0 0.300 0.300 0.310 0.290 0.310 4,255,000 1,268,725 0.2982 2.835 2.835 2.930 2.741 2.930 450,238 2.8179 0.00%
2021-05-03 0 0.300 0.295 0.300 0.295 0.310 4,380,000 1,316,425 0.3006 2.835 2.788 2.835 2.788 2.930 463,465 2.8404 -4.76%
2021-04-30 0 0.315 0.310 0.315 0.305 0.320 2,290,000 717,350 0.3133 2.977 2.930 2.977 2.882 3.024 242,314 2.9604 0.00%
2021-04-29 0 0.315 0.315 0.325 0.315 0.355 7,305,000 2,409,525 0.3298 2.977 2.977 3.071 2.977 3.355 772,971 3.1172 -8.70%
2021-04-28 0 0.345 0.340 0.345 0.310 0.355 19,420,000 6,534,950 0.3365 3.260 3.213 3.260 2.930 3.355 2,054,907 3.1802 7.81%
2021-04-27 0 0.320 0.310 0.315 0.290 0.330 12,830,000 4,039,775 0.3149 3.024 2.930 2.977 2.741 3.119 1,357,593 2.9757 8.47%
2021-04-26 0 0.295 0.290 0.295 0.285 0.300 3,180,000 926,700 0.2914 2.788 2.741 2.788 2.693 2.835 336,488 2.7540 0.00%
2021-04-23 0 0.295 0.290 0.295 0.290 0.330 12,650,000 3,838,750 0.3035 2.788 2.741 2.788 2.741 3.119 1,338,547 2.8678 -9.23%
2021-04-22 0 0.325 0.320 0.325 0.270 0.325 27,385,000 8,523,875 0.3113 3.071 3.024 3.071 2.552 3.071 2,897,715 2.9416 22.64%
2021-04-21 0 0.265 0.265 0.270 0.265 0.270 735,000 195,750 0.2663 2.504 2.504 2.552 2.504 2.552 77,773 2.5169 -1.85%
2021-04-20 0 0.270 0.265 0.270 0.265 0.270 2,755,000 733,825 0.2664 2.552 2.504 2.552 2.504 2.552 291,517 2.5173 0.00%
2021-04-19 0 0.270 0.265 0.270 0.270 0.275 980,000 266,275 0.2717 2.552 2.504 2.552 2.552 2.599 103,698 2.5678 -1.82%
2021-04-16 0 0.275 0.270 0.275 0.265 0.275 980,000 266,200 0.2716 2.599 2.552 2.599 2.504 2.599 103,698 2.5671 0.00%
2021-04-15 0 0.275 0.270 0.280 0.265 0.275 485,000 132,275 0.2727 2.599 2.552 2.646 2.504 2.599 51,320 2.5775 1.85%
2021-04-14 0 0.270 0.265 0.270 0.265 0.270 1,435,000 385,900 0.2689 2.552 2.504 2.552 2.504 2.552 151,843 2.5414 0.00%
2021-04-13 0 0.270 0.270 0.275 0.270 0.275 845,000 229,575 0.2717 2.552 2.552 2.599 2.552 2.599 89,413 2.5676 -1.82%
2021-04-12 0 0.275 0.270 0.275 0.275 0.290 1,710,000 476,600 0.2787 2.599 2.552 2.599 2.599 2.741 180,942 2.6340 -3.51%
2021-04-09 0 0.285 0.280 0.285 0.280 0.295 5,105,000 1,437,075 0.2815 2.693 2.646 2.693 2.646 2.788 540,180 2.6604 1.79%
2021-04-08 0 0.280 0.280 0.285 0.275 0.300 2,395,000 679,850 0.2839 2.646 2.646 2.693 2.599 2.835 253,424 2.6827 -3.45%
2021-04-07 0 0.290 0.280 0.290 0.275 0.295 4,410,000 1,240,500 0.2813 2.741 2.646 2.741 2.599 2.788 466,640 2.6584 5.45%
2021-04-01 0 0.275 0.275 0.280 0.270 0.330 12,200,000 3,489,225 0.2860 2.599 2.599 2.646 2.552 3.119 1,290,930 2.7029 -14.06%
2021-03-31 0 0.320 0.320 0.335 0.315 0.370 11,795,000 4,051,150 0.3435 3.024 3.024 3.166 2.977 3.497 1,248,076 3.2459 -13.51%
2021-03-30 0 0.370 0.365 0.370 0.295 0.390 34,115,000 12,058,200 0.3535 3.497 3.449 3.497 2.788 3.686 3,609,843 3.3404 27.59%
2021-03-29 0 0.290 0.280 0.290 0.260 0.295 3,755,000 1,065,900 0.2839 2.741 2.646 2.741 2.457 2.788 397,331 2.6826 7.41%
2021-03-26 0 0.270 0.260 0.270 0.250 0.270 3,230,000 840,625 0.2603 2.552 2.457 2.552 2.363 2.552 341,779 2.4596 -1.82%
2021-03-25 0 0.275 0.265 0.280 0.265 0.275 490,000 130,925 0.2672 2.599 2.504 2.646 2.504 2.599 51,849 2.5251 1.85%
2021-03-24 0 0.270 0.255 0.270 0.245 0.275 5,565,000 1,434,220 0.2577 2.552 2.410 2.552 2.315 2.599 588,855 2.4356 -1.82%
2021-03-23 0 0.275 0.275 0.285 0.275 0.290 1,160,000 328,625 0.2833 2.599 2.599 2.693 2.599 2.741 122,744 2.6773 -1.79%
2021-03-22 0 0.280 0.275 0.285 0.280 0.285 230,000 64,800 0.2817 2.646 2.599 2.693 2.646 2.693 24,337 2.6626 -1.75%
2021-03-19 0 0.285 0.285 0.290 0.275 0.285 1,230,000 344,175 0.2798 2.693 2.693 2.741 2.599 2.693 130,151 2.6444 0.00%
2021-03-18 0 0.285 0.285 0.290 0.285 0.295 860,000 249,125 0.2897 2.693 2.693 2.741 2.693 2.788 91,000 2.7376 -1.72%
2021-03-17 0 0.290 0.290 0.300 0.285 0.290 510,000 147,575 0.2894 2.741 2.741 2.835 2.693 2.741 53,965 2.7346 1.75%
2021-03-16 0 0.285 0.290 0.300 0.285 0.300 820,000 240,200 0.2929 2.693 2.741 2.835 2.693 2.835 86,767 2.7683 -1.72%
2021-03-15 0 0.290 0.290 0.295 0.285 0.300 740,000 215,025 0.2906 2.741 2.741 2.788 2.693 2.835 78,302 2.7461 -3.33%
2021-03-12 0 0.300 0.290 0.295 0.290 0.310 1,750,000 516,225 0.2950 2.835 2.741 2.788 2.741 2.930 185,174 2.7878 1.69%
2021-03-11 0 0.295 0.295 0.300 0.270 0.310 3,795,000 1,113,375 0.2934 2.788 2.788 2.835 2.552 2.930 401,564 2.7726 7.27%
2021-03-10 0 0.275 0.270 0.275 0.265 0.280 785,000 212,825 0.2711 2.599 2.552 2.599 2.504 2.646 83,064 2.5622 1.85%
2021-03-09 0 0.270 0.265 0.270 0.250 0.270 2,120,000 552,675 0.2607 2.552 2.504 2.552 2.363 2.552 224,326 2.4637 3.85%
2021-03-08 0 0.260 0.260 0.265 0.260 0.295 2,900,000 799,550 0.2757 2.457 2.457 2.504 2.457 2.788 306,860 2.6056 -8.77%
2021-03-05 0 0.285 0.280 0.285 0.265 0.295 4,850,000 1,349,275 0.2782 2.693 2.646 2.693 2.504 2.788 513,198 2.6292 -5.00%
2021-03-04 0 0.300 0.295 0.310 0.290 0.320 1,620,000 482,850 0.2981 2.835 2.788 2.930 2.741 3.024 171,419 2.8168 -3.23%
2021-03-03 0 0.310 0.300 0.310 0.295 0.315 2,120,000 642,725 0.3032 2.930 2.835 2.930 2.788 2.977 224,326 2.8651 0.00%
2021-03-02 0 0.310 0.305 0.310 0.300 0.340 4,365,000 1,378,625 0.3158 2.930 2.882 2.930 2.835 3.213 461,878 2.9848 -3.12%
2021-03-01 0 0.320 0.320 0.325 0.295 0.330 4,330,000 1,353,650 0.3126 3.024 3.024 3.071 2.788 3.119 458,174 2.9544 8.47%
2021-02-26 0 0.295 0.295 0.300 0.285 0.300 3,685,000 1,079,625 0.2930 2.788 2.788 2.835 2.693 2.835 389,924 2.7688 -4.84%
2021-02-25 0 0.310 0.305 0.310 0.300 0.315 1,460,000 446,150 0.3056 2.930 2.882 2.930 2.835 2.977 154,488 2.8879 1.64%
2021-02-24 0 0.305 0.305 0.310 0.285 0.330 10,050,000 3,054,325 0.3039 2.882 2.882 2.930 2.693 3.119 1,063,430 2.8721 -8.96%
2021-02-23 0 0.335 0.325 0.335 0.320 0.355 5,405,000 1,785,600 0.3304 3.166 3.071 3.166 3.024 3.355 571,924 3.1221 3.08%
2021-02-22 0 0.325 0.325 0.335 0.325 0.360 6,340,000 2,156,900 0.3402 3.071 3.071 3.166 3.071 3.402 670,860 3.2151 -7.14%
2021-02-19 0 0.350 0.345 0.350 0.330 0.360 4,565,000 1,576,500 0.3453 3.308 3.260 3.308 3.119 3.402 483,041 3.2637 -2.78%
2021-02-18 0 0.360 0.350 0.360 0.315 0.375 12,855,000 4,475,425 0.3481 3.402 3.308 3.402 2.977 3.544 1,360,238 3.2902 5.88%
2021-02-17 0 0.340 0.340 0.345 0.335 0.430 47,975,000 18,537,275 0.3864 3.213 3.213 3.260 3.166 4.064 5,076,424 3.6516 -5.56%
2021-02-16 0 0.360 0.350 0.360 0.285 0.360 33,420,000 11,136,350 0.3332 3.402 3.308 3.402 2.693 3.402 3,536,302 3.1492 28.57%
2021-02-11 0 0.280 0.275 0.280 0.260 0.280 3,930,000 1,053,450 0.2681 2.646 2.599 2.646 2.457 2.646 415,849 2.5333 7.69%
2021-02-10 0 0.260 0.260 0.265 0.250 0.265 3,485,000 900,600 0.2584 2.457 2.457 2.504 2.363 2.504 368,762 2.4422 4.00%
2021-02-09 0 0.250 0.247 0.250 0.245 0.265 5,520,000 1,381,700 0.2503 2.363 2.334 2.363 2.315 2.504 584,093 2.3655 2.04%
2021-02-08 0 0.245 0.245 0.247 0.240 0.247 3,595,000 879,015 0.2445 2.315 2.315 2.334 2.268 2.334 380,401 2.3108 0.41%
2021-02-05 0 0.244 0.240 0.245 0.238 0.250 2,840,000 688,260 0.2423 2.306 2.268 2.315 2.249 2.363 300,512 2.2903 -1.61%
2021-02-04 0 0.248 0.248 0.250 0.248 0.260 1,905,000 478,915 0.2514 2.344 2.344 2.363 2.344 2.457 201,576 2.3759 0.40%
2021-02-03 0 0.247 0.247 0.250 0.242 0.260 2,950,000 725,900 0.2461 2.334 2.334 2.363 2.287 2.457 312,151 2.3255 2.92%
2021-02-02 0 0.240 0.240 0.250 0.229 0.265 8,260,000 2,032,145 0.2460 2.268 2.268 2.363 2.164 2.504 874,023 2.3250 1.69%
2021-02-01 0 0.236 0.236 0.238 0.230 0.241 410,000 97,670 0.2382 2.230 2.230 2.249 2.174 2.278 43,384 2.2513 -1.26%
2021-01-29 0 0.239 0.231 0.239 0.228 0.248 2,280,000 546,245 0.2396 2.259 2.183 2.259 2.155 2.344 241,256 2.2642 0.84%
2021-01-28 0 0.237 0.231 0.237 0.230 0.247 5,225,000 1,219,010 0.2333 2.240 2.183 2.240 2.174 2.334 552,878 2.2048 -4.82%
2021-01-27 0 0.249 0.246 0.250 0.242 0.280 7,915,000 1,981,515 0.2503 2.353 2.325 2.363 2.287 2.646 837,517 2.3659 -11.07%
2021-01-26 0 0.280 0.280 0.285 0.270 0.295 6,285,000 1,738,725 0.2766 2.646 2.646 2.693 2.552 2.788 665,041 2.6145 -5.08%
2021-01-25 0 0.295 0.285 0.295 0.270 0.325 27,605,000 7,982,475 0.2892 2.788 2.693 2.788 2.552 3.071 2,920,994 2.7328 0.00%
2021-01-22 0 0.295 0.295 0.300 0.240 0.310 55,809,000 15,655,725 0.2805 2.788 2.788 2.835 2.268 2.930 5,905,371 2.6511 28.82%
2021-01-21 0 0.229 0.226 0.229 0.197 0.232 23,080,000 5,028,680 0.2179 2.164 2.136 2.164 1.862 2.193 2,442,186 2.0591 13.37%
2021-01-20 0 0.202 0.200 0.202 0.191 0.202 4,535,000 894,345 0.1972 1.909 1.890 1.909 1.805 1.909 479,866 1.8637 3.59%
2021-01-19 0 0.195 0.195 0.199 0.193 0.199 2,675,000 522,680 0.1954 1.843 1.843 1.881 1.824 1.881 283,052 1.8466 1.04%
2021-01-18 0 0.193 0.193 0.195 0.190 0.195 870,000 167,665 0.1927 1.824 1.824 1.843 1.796 1.843 92,058 1.8213 -0.52%
2021-01-15 0 0.194 0.194 0.200 0.194 0.200 570,000 111,130 0.1950 1.833 1.833 1.890 1.833 1.890 60,314 1.8425 -0.51%
2021-01-14 0 0.195 0.195 0.200 0.191 0.209 1,020,000 201,945 0.1980 1.843 1.843 1.890 1.805 1.975 107,930 1.8711 -2.99%
2021-01-13 0 0.201 0.197 0.203 0.193 0.201 2,535,000 503,470 0.1986 1.900 1.862 1.918 1.824 1.900 268,238 1.8769 4.69%
2021-01-12 0 0.192 0.190 0.192 0.190 0.193 1,790,000 342,430 0.1913 1.815 1.796 1.815 1.796 1.824 189,407 1.8079 1.05%
2021-01-11 0 0.190 0.189 0.195 0.189 0.205 4,565,000 900,885 0.1973 1.796 1.786 1.843 1.786 1.937 483,041 1.8650 -5.00%
2021-01-08 0 0.200 0.200 0.205 0.200 0.207 2,325,000 466,250 0.2005 1.890 1.890 1.937 1.890 1.956 246,017 1.8952 -3.85%
2021-01-07 0 0.208 0.201 0.208 0.201 0.208 835,000 169,280 0.2027 1.966 1.900 1.966 1.900 1.966 88,355 1.9159 -0.95%
2021-01-06 0 0.210 0.205 0.210 0.195 0.210 2,370,000 481,170 0.2030 1.985 1.937 1.985 1.843 1.985 250,779 1.9187 5.00%
2021-01-05 0 0.200 0.199 0.202 0.197 0.203 1,560,000 311,085 0.1994 1.890 1.881 1.909 1.862 1.918 165,070 1.8846 -1.96%
2021-01-04 0 0.204 0.200 0.204 0.198 0.205 1,010,000 203,690 0.2017 1.928 1.890 1.928 1.871 1.937 106,872 1.9059 3.03%
2020-12-31 0 0.198 0.197 0.200 0.198 0.203 1,310,000 263,145 0.2009 1.871 1.862 1.890 1.871 1.918 138,616 1.8984 -2.46%
2020-12-30 0 0.203 0.202 0.206 0.201 0.206 815,000 164,750 0.2021 1.918 1.909 1.947 1.900 1.947 86,238 1.9104 -2.40%
2020-12-29 0 0.208 0.205 0.214 0.200 0.218 4,505,000 947,265 0.2103 1.966 1.937 2.022 1.890 2.060 476,692 1.9872 -5.45%
2020-12-28 0 0.220 0.197 0.220 0.196 0.220 2,945,000 592,880 0.2013 2.079 1.862 2.079 1.852 2.079 311,622 1.9026 10.00%
2020-12-24 0 0.200 0.200 0.201 0.197 0.200 335,000 66,915 0.1997 1.890 1.890 1.900 1.862 1.890 35,448 1.8877 0.50%
2020-12-23 0 0.199 0.197 0.200 0.195 0.200 1,510,000 298,490 0.1977 1.881 1.862 1.890 1.843 1.890 159,779 1.8681 0.00%
2020-12-22 0 0.199 0.197 0.199 0.196 0.201 3,045,000 606,390 0.1991 1.881 1.862 1.881 1.852 1.900 322,203 1.8820 -2.45%
2020-12-21 0 0.204 0.204 0.209 0.202 0.206 610,000 124,275 0.2037 1.928 1.928 1.975 1.909 1.947 64,547 1.9254 -2.39%
2020-12-18 0 0.209 0.208 0.212 0.202 0.212 1,265,000 262,415 0.2074 1.975 1.966 2.004 1.909 2.004 133,855 1.9604 -1.42%
2020-12-17 0 0.212 0.209 0.214 0.208 0.214 585,000 123,150 0.2105 2.004 1.975 2.022 1.966 2.022 61,901 1.9895 1.44%
2020-12-16 0 0.209 0.209 0.213 0.206 0.214 1,425,000 299,810 0.2104 1.975 1.975 2.013 1.947 2.022 150,785 1.9883 -0.48%
2020-12-15 0 0.210 0.208 0.210 0.200 0.212 1,180,000 247,300 0.2096 1.985 1.966 1.985 1.890 2.004 124,860 1.9806 0.48%
2020-12-14 0 0.209 0.207 0.212 0.207 0.217 535,000 112,025 0.2094 1.975 1.956 2.004 1.956 2.051 56,610 1.9789 -1.42%
2020-12-11 0 0.212 0.209 0.212 0.209 0.212 465,000 97,600 0.2099 2.004 1.975 2.004 1.975 2.004 49,203 1.9836 0.95%
2020-12-10 0 0.210 0.210 0.212 0.208 0.213 750,000 158,125 0.2108 1.985 1.985 2.004 1.966 2.013 79,360 1.9925 -1.41%
2020-12-09 0 0.213 0.212 0.217 0.207 0.217 875,000 185,720 0.2123 2.013 2.004 2.051 1.956 2.051 92,587 2.0059 0.47%
2020-12-08 0 0.212 0.210 0.213 0.207 0.220 1,010,000 214,165 0.2120 2.004 1.985 2.013 1.956 2.079 106,872 2.0039 -3.20%
2020-12-07 0 0.219 0.215 0.220 0.210 0.224 2,285,000 499,935 0.2188 2.070 2.032 2.079 1.985 2.117 241,785 2.0677 1.86%
2020-12-04 0 0.215 0.215 0.218 0.212 0.220 1,910,000 411,650 0.2155 2.032 2.032 2.060 2.004 2.079 202,105 2.0368 0.00%
2020-12-03 0 0.215 0.216 0.217 0.214 0.215 650,000 139,665 0.2149 2.032 2.041 2.051 2.022 2.032 68,779 2.0306 0.00%
2020-12-02 0 0.215 0.215 0.219 0.215 0.216 1,020,000 219,540 0.2152 2.032 2.032 2.070 2.032 2.041 107,930 2.0341 -1.38%
2020-12-01 0 0.218 0.214 0.218 0.213 0.219 860,000 185,570 0.2158 2.060 2.022 2.060 2.013 2.070 91,000 2.0392 0.46%
2020-11-30 0 0.217 0.217 0.220 0.213 0.240 14,690,000 3,329,050 0.2266 2.051 2.051 2.079 2.013 2.268 1,554,407 2.1417 -1.81%
2020-11-27 0 0.221 0.221 0.223 0.217 0.222 1,300,000 285,915 0.2199 2.089 2.089 2.107 2.051 2.098 137,558 2.0785 -1.34%
2020-11-26 0 0.224 0.221 0.224 0.218 0.225 1,585,000 352,250 0.2222 2.117 2.089 2.117 2.060 2.126 167,715 2.1003 1.82%
2020-11-25 0 0.220 0.220 0.222 0.219 0.225 1,455,000 321,010 0.2206 2.079 2.079 2.098 2.070 2.126 153,959 2.0850 0.00%
2020-11-24 0 0.220 0.220 0.224 0.219 0.226 2,020,000 449,845 0.2227 2.079 2.079 2.117 2.070 2.136 213,744 2.1046 -2.65%
2020-11-23 0 0.226 0.226 0.228 0.224 0.236 1,935,000 442,130 0.2285 2.136 2.136 2.155 2.117 2.230 204,750 2.1594 -1.74%
2020-11-20 0 0.230 0.228 0.230 0.219 0.255 21,425,000 5,072,815 0.2368 2.174 2.155 2.174 2.070 2.410 2,267,064 2.2376 5.50%
2020-11-19 0 0.218 0.218 0.220 0.217 0.225 1,620,000 354,465 0.2188 2.060 2.060 2.079 2.051 2.126 171,419 2.0678 -0.91%
2020-11-18 0 0.220 0.220 0.223 0.217 0.225 2,895,000 635,170 0.2194 2.079 2.079 2.107 2.051 2.126 306,331 2.0735 -0.90%
2020-11-17 0 0.222 0.222 0.224 0.222 0.226 560,000 125,050 0.2233 2.098 2.098 2.117 2.098 2.136 59,256 2.1103 -0.45%
2020-11-16 0 0.223 0.224 0.225 0.222 0.227 910,000 204,715 0.2250 2.107 2.117 2.126 2.098 2.145 96,291 2.1260 -3.04%
2020-11-13 0 0.230 0.227 0.230 0.226 0.230 1,250,000 285,215 0.2282 2.174 2.145 2.174 2.136 2.174 132,267 2.1564 1.32%
2020-11-12 0 0.227 0.227 0.231 0.225 0.239 1,685,000 387,725 0.2301 2.145 2.145 2.183 2.126 2.259 178,297 2.1746 -5.02%
2020-11-11 0 0.239 0.235 0.239 0.221 0.265 17,045,000 4,061,995 0.2383 2.259 2.221 2.259 2.089 2.504 1,803,599 2.2522 5.29%
2020-11-10 0 0.227 0.227 0.234 0.226 0.239 1,980,000 460,590 0.2326 2.145 2.145 2.211 2.136 2.259 209,512 2.1984 -3.81%
2020-11-09 0 0.236 0.231 0.236 0.220 0.243 10,885,000 2,523,645 0.2318 2.230 2.183 2.230 2.079 2.296 1,151,785 2.1911 7.76%
2020-11-06 0 0.219 0.219 0.222 0.219 0.225 2,140,000 474,560 0.2218 2.070 2.070 2.098 2.070 2.126 226,442 2.0957 -0.90%
2020-11-05 0 0.221 0.221 0.225 0.219 0.225 1,850,000 409,175 0.2212 2.089 2.089 2.126 2.070 2.126 195,756 2.0902 -1.34%
2020-11-04 0 0.224 0.221 0.226 0.218 0.224 1,235,000 271,880 0.2201 2.117 2.089 2.136 2.060 2.117 130,680 2.0805 -0.44%
2020-11-03 0 0.225 0.220 0.227 0.220 0.242 2,875,000 651,050 0.2265 2.126 2.079 2.145 2.079 2.287 304,215 2.1401 0.90%
2020-11-02 0 0.223 0.222 0.223 0.220 0.227 1,085,000 242,365 0.2234 2.107 2.098 2.107 2.079 2.145 114,808 2.1110 -1.76%
2020-10-30 0 0.227 0.225 0.227 0.223 0.234 685,000 157,725 0.2303 2.145 2.126 2.145 2.107 2.211 72,483 2.1760 0.00%
2020-10-29 0 0.227 0.227 0.230 0.221 0.227 355,000 79,635 0.2243 2.145 2.145 2.174 2.089 2.145 37,564 2.1200 -2.58%
2020-10-28 0 0.233 0.228 0.234 0.217 0.234 1,525,000 344,360 0.2258 2.202 2.155 2.211 2.051 2.211 161,366 2.1340 -0.43%
2020-10-27 0 0.234 0.234 0.235 0.232 0.237 1,750,000 407,525 0.2329 2.211 2.211 2.221 2.193 2.240 185,174 2.2008 -1.27%
2020-10-23 0 0.237 0.236 0.240 0.235 0.238 465,000 109,725 0.2360 2.240 2.230 2.268 2.221 2.249 49,203 2.2300 -1.25%
2020-10-22 0 0.240 0.240 0.245 0.233 0.240 955,000 225,330 0.2359 2.268 2.268 2.315 2.202 2.268 101,052 2.2298 0.00%
2020-10-21 0 0.240 0.236 0.243 0.235 0.242 1,175,000 281,330 0.2394 2.268 2.230 2.296 2.221 2.287 124,331 2.2627 -0.83%
2020-10-20 0 0.242 0.242 0.246 0.240 0.246 655,000 158,640 0.2422 2.287 2.287 2.325 2.268 2.325 69,308 2.2889 -2.42%
2020-10-19 0 0.248 0.248 0.249 0.242 0.260 1,630,000 409,425 0.2512 2.344 2.344 2.353 2.287 2.457 172,477 2.3738 0.00%
2020-10-16 0 0.248 0.247 0.248 0.241 0.250 1,105,000 272,945 0.2470 2.344 2.334 2.344 2.278 2.363 116,924 2.3344 3.33%
2020-10-15 0 0.240 0.240 0.245 0.232 0.249 1,380,000 333,365 0.2416 2.268 2.268 2.315 2.193 2.353 146,023 2.2830 -3.23%
2020-10-14 0 0.248 0.245 0.248 0.243 0.260 3,405,000 844,445 0.2480 2.344 2.315 2.344 2.296 2.457 360,297 2.3438 -6.42%
2020-10-12 0 0.265 0.255 0.265 0.255 0.270 1,970,000 516,750 0.2623 2.504 2.410 2.504 2.410 2.552 208,453 2.4790 1.92%
2020-10-09 0 0.260 0.255 0.260 0.255 0.280 4,950,000 1,296,700 0.2620 2.457 2.410 2.457 2.410 2.646 523,779 2.4757 -7.14%
2020-10-08 0 0.280 0.280 0.285 0.255 0.285 6,895,000 1,895,375 0.2749 2.646 2.646 2.693 2.410 2.693 729,587 2.5979 3.70%
2020-10-07 0 0.270 0.270 0.275 0.236 0.320 36,575,000 10,435,500 0.2853 2.552 2.552 2.599 2.230 3.024 3,870,145 2.6964 11.11%
2020-10-06 0 0.243 0.238 0.243 0.220 0.245 3,365,000 799,465 0.2376 2.296 2.249 2.296 2.079 2.315 356,064 2.2453 8.00%
2020-10-05 0 0.225 0.225 0.228 0.215 0.227 3,135,000 691,985 0.2207 2.126 2.126 2.155 2.032 2.145 331,727 2.0860 -2.17%
2020-09-30 0 0.230 0.230 0.232 0.226 0.238 1,200,000 276,650 0.2305 2.174 2.174 2.193 2.136 2.249 126,977 2.1787 1.32%
2020-09-29 0 0.227 0.227 0.237 0.223 0.241 2,030,000 468,380 0.2307 2.145 2.145 2.240 2.107 2.278 214,802 2.1805 -2.16%
2020-09-28 0 0.232 0.230 0.232 0.230 0.241 1,725,000 401,470 0.2327 2.193 2.174 2.193 2.174 2.278 182,529 2.1995 -0.85%
2020-09-25 0 0.234 0.233 0.238 0.232 0.249 2,435,000 582,270 0.2391 2.211 2.202 2.249 2.193 2.353 257,657 2.2599 -3.70%
2020-09-24 0 0.243 0.243 0.245 0.240 0.255 3,770,000 930,590 0.2468 2.296 2.296 2.315 2.268 2.410 398,919 2.3328 -4.71%
2020-09-23 0 0.255 0.255 0.265 0.250 0.265 1,910,000 485,600 0.2542 2.410 2.410 2.504 2.363 2.504 202,105 2.4027 -1.92%
2020-09-22 0 0.260 0.260 0.265 0.250 0.265 4,180,000 1,071,900 0.2564 2.457 2.457 2.504 2.363 2.504 442,302 2.4235 -1.89%
2020-09-21 0 0.265 0.255 0.265 0.250 0.285 6,830,000 1,780,400 0.2607 2.504 2.410 2.504 2.363 2.693 722,709 2.4635 -7.02%
2020-09-18 0 0.285 0.280 0.290 0.280 0.290 2,035,000 581,650 0.2858 2.693 2.646 2.741 2.646 2.741 215,331 2.7012 0.00%
2020-09-17 0 0.285 0.280 0.285 0.280 0.295 3,080,000 873,725 0.2837 2.693 2.646 2.693 2.646 2.788 325,907 2.6809 -1.72%
2020-09-16 0 0.290 0.290 0.295 0.290 0.310 2,970,000 889,725 0.2996 2.741 2.741 2.788 2.741 2.930 314,267 2.8311 0.00%
2020-09-15 0 0.290 0.290 0.295 0.285 0.310 7,560,000 2,216,550 0.2932 2.741 2.741 2.788 2.693 2.930 799,953 2.7708 -4.92%
2020-09-14 0 0.305 0.305 0.310 0.295 0.315 5,030,000 1,530,075 0.3042 2.882 2.882 2.930 2.788 2.977 532,244 2.8748 -4.69%
2020-09-11 0 0.320 0.320 0.325 0.315 0.335 3,980,000 1,272,300 0.3197 3.024 3.024 3.071 2.977 3.166 421,140 3.0211 -1.54%
2020-09-10 0 0.325 0.320 0.325 0.315 0.345 3,860,000 1,263,850 0.3274 3.071 3.024 3.071 2.977 3.260 408,442 3.0943 -1.52%
2020-09-09 0 0.330 0.325 0.335 0.310 0.380 21,070,000 7,374,000 0.3500 3.119 3.071 3.166 2.930 3.591 2,229,500 3.3075 -1.49%
2020-09-08 0 0.335 0.335 0.340 0.330 0.355 3,575,000 1,201,925 0.3362 3.166 3.166 3.213 3.119 3.355 378,285 3.1773 -2.90%
2020-09-07 0 0.345 0.340 0.345 0.335 0.380 8,000,000 2,842,300 0.3553 3.260 3.213 3.260 3.166 3.591 846,512 3.3577 2.99%
2020-09-04 0 0.335 0.335 0.345 0.330 0.350 5,175,000 1,755,250 0.3392 3.166 3.166 3.260 3.119 3.308 547,587 3.2054 -5.63%
2020-09-03 0 0.355 0.355 0.360 0.350 0.370 5,650,000 2,024,400 0.3583 3.355 3.355 3.402 3.308 3.497 597,849 3.3861 -2.74%
2020-09-02 0 0.365 0.365 0.370 0.355 0.385 8,970,000 3,302,500 0.3682 3.449 3.449 3.497 3.355 3.638 949,151 3.4794 -6.41%
2020-09-01 0 0.390 0.385 0.390 0.385 0.405 6,130,000 2,384,650 0.3890 3.686 3.638 3.686 3.638 3.827 648,640 3.6764 -2.50%
2020-08-31 0 0.400 0.400 0.405 0.395 0.460 15,855,000 6,720,025 0.4238 3.780 3.780 3.827 3.733 4.347 1,677,680 4.0055 5.26%
2020-08-28 0 0.380 0.375 0.380 0.380 0.395 3,670,000 1,405,625 0.3830 3.591 3.544 3.591 3.591 3.733 388,337 3.6196 -3.80%
2020-08-27 0 0.395 0.385 0.395 0.385 0.405 3,655,000 1,437,000 0.3932 3.733 3.638 3.733 3.638 3.827 386,750 3.7156 -2.47%
2020-08-26 0 0.405 0.400 0.405 0.380 0.415 6,715,000 2,686,875 0.4001 3.827 3.780 3.827 3.591 3.922 710,541 3.7815 3.85%
2020-08-25 0 0.390 0.390 0.395 0.380 0.400 4,160,000 1,599,950 0.3846 3.686 3.686 3.733 3.591 3.780 440,186 3.6347 0.00%
2020-08-24 0 0.390 0.385 0.390 0.385 0.410 7,605,000 2,977,550 0.3915 3.686 3.638 3.686 3.638 3.875 804,715 3.7001 -4.88%
2020-08-21 0 0.410 0.400 0.410 0.400 0.420 2,645,000 1,081,525 0.4089 3.875 3.780 3.875 3.780 3.969 279,878 3.8643 -2.38%
2020-08-20 0 0.420 0.415 0.420 0.390 0.435 12,630,000 5,213,425 0.4128 3.969 3.922 3.969 3.686 4.111 1,336,430 3.9010 2.44%
2020-08-19 0 0.410 0.405 0.410 0.390 0.410 3,475,000 1,385,550 0.3987 3.875 3.827 3.875 3.686 3.875 367,703 3.7681 0.00%
2020-08-18 0 0.410 0.405 0.410 0.390 0.425 16,255,000 6,513,850 0.4007 3.875 3.827 3.875 3.686 4.016 1,720,006 3.7871 -3.53%
2020-08-17 0 0.425 0.420 0.425 0.415 0.450 8,140,000 3,444,525 0.4232 4.016 3.969 4.016 3.922 4.253 861,326 3.9991 -3.41%
2020-08-14 0 0.440 0.435 0.445 0.405 0.460 15,995,000 6,981,500 0.4365 4.158 4.111 4.205 3.827 4.347 1,692,494 4.1250 0.00%
2020-08-13 0 0.440 0.435 0.440 0.430 0.520 49,565,000 23,272,925 0.4695 4.158 4.111 4.158 4.064 4.914 5,244,669 4.4374 -13.73%
2020-08-12 0 0.510 0.500 0.510 0.370 0.530 122,721,000 58,074,855 0.4732 4.820 4.725 4.820 3.497 5.009 12,985,594 4.4723 29.11%
2020-08-11 0 0.395 0.390 0.395 0.385 0.490 52,490,000 21,940,800 0.4180 3.733 3.686 3.733 3.638 4.631 5,554,174 3.9503 -19.39%
2020-08-10 0 0.490 0.490 0.495 0.480 0.520 31,890,000 15,915,500 0.4991 4.631 4.631 4.678 4.536 4.914 3,374,407 4.7165 -7.55%
2020-08-07 0 0.530 0.510 0.530 0.470 0.610 141,540,000 75,332,500 0.5322 5.009 4.820 5.009 4.442 5.765 14,976,907 5.0299 -1.85%
2020-08-06 0 0.540 0.540 0.550 0.380 0.570 296,434,000 138,639,530 0.4677 5.103 5.103 5.198 3.591 5.387 31,366,853 4.4199 42.11%
2020-08-05 0 0.380 0.380 0.385 0.260 0.400 100,115,000 34,012,500 0.3397 3.591 3.591 3.638 2.457 3.780 10,593,564 3.2107 35.71%
2020-08-04 0 0.280 0.275 0.280 0.270 0.305 25,705,000 7,341,475 0.2856 2.646 2.599 2.646 2.552 2.882 2,719,948 2.6991 -8.20%
2020-08-03 0 0.305 0.300 0.305 0.285 0.345 56,770,100 17,241,390 0.3037 2.882 2.835 2.882 2.693 3.260 6,007,069 2.8702 0.00%
2020-07-31 0 0.305 0.305 0.310 0.221 0.330 159,835,000 46,413,405 0.2904 2.882 2.882 2.930 2.089 3.119 16,912,773 2.7443 37.39%
2020-07-30 0 0.222 0.222 0.224 0.217 0.246 23,455,000 5,347,495 0.2280 2.098 2.098 2.117 2.051 2.325 2,481,866 2.1546 -5.93%
2020-07-29 0 0.236 0.236 0.237 0.232 0.255 22,945,000 5,503,690 0.2399 2.230 2.230 2.240 2.193 2.410 2,427,901 2.2669 -1.67%
2020-07-28 0 0.240 0.240 0.241 0.235 0.290 55,120,000 13,867,165 0.2516 2.268 2.268 2.278 2.221 2.741 5,832,465 2.3776 -12.73%
2020-07-27 0 0.275 0.275 0.280 0.206 0.355 316,350,000 82,592,725 0.2611 2.599 2.599 2.646 1.947 3.355 33,474,244 2.4674 -22.54%
2020-07-24 0 0.355 0.350 0.355 0.280 2.870 406,769,000 207,502,040 0.5101 3.355 3.308 3.355 2.646 27.12 43,041,836 4.8209 -87.37%
2020-07-23 0 2.810 2.800 2.830 2.650 2.810 135,000 368,550 2.7300 26.56 26.46 26.75 25.04 26.56 14,285 25.800 2.18%
2020-07-22 0 2.750 2.730 2.750 2.690 2.750 85,000 231,200 2.7200 25.99 25.80 25.99 25.42 25.99 8,994 25.705 0.00%
2020-07-21 0 2.750 2.330 2.750 2.550 2.820 240,000 644,250 2.6844 25.99 22.02 25.99 24.10 26.65 25,395 25.369 -0.36%
2020-07-20 0 2.760 2.450 2.770 2.640 2.780 1,265,000 3,483,550 2.7538 26.08 23.15 26.18 24.95 26.27 133,855 26.025 -0.36%
2020-07-17 0 2.770 - 2.770 2.600 2.800 1,265,000 3,518,950 2.7818 26.18 - 26.18 24.57 26.46 133,855 26.289 -0.72%
2020-07-16 0 2.790 - 2.800 2.700 2.790 20,000 55,000 2.7500 26.37 - 26.46 25.52 26.37 2,116 25.989 -0.36%
2020-07-15 0 2.800 - 2.790 2.780 2.850 145,000 404,650 2.7907 26.46 - 26.37 26.27 26.93 15,343 26.374 0.72%
2020-07-14 0 2.780 2.600 2.810 2.580 2.820 300,000 810,700 2.7023 26.27 24.57 26.56 24.38 26.65 31,744 25.539 2.96%
2020-07-13 0 2.700 2.500 2.700 2.330 3.050 1,980,000 5,299,850 2.6767 25.52 23.63 25.52 22.02 28.82 209,512 25.296 -8.16%
2020-07-10 0 2.940 2.940 2.950 2.940 3.110 6,200,000 18,691,400 3.0147 27.78 27.78 27.88 27.78 29.39 656,047 28.491 -4.55%
2020-07-09 0 3.080 3.050 3.100 3.040 3.200 4,720,000 14,517,500 3.0757 29.11 28.82 29.30 28.73 30.24 499,442 29.067 -1.28%
2020-07-08 0 3.120 3.050 3.120 3.050 3.230 490,000 1,534,350 3.1313 29.49 28.82 29.49 28.82 30.53 51,849 29.593 -2.50%
2020-07-07 0 3.200 3.150 3.240 3.170 3.400 590,000 1,942,250 3.2919 30.24 29.77 30.62 29.96 32.13 62,430 31.111 -3.90%
2020-07-06 0 3.330 3.260 3.330 3.250 3.390 905,000 3,017,700 3.3345 31.47 30.81 31.47 30.71 32.04 95,762 31.513 -0.60%
2020-07-03 0 3.350 3.320 3.410 3.350 3.460 975,000 3,333,300 3.4188 31.66 31.38 32.23 31.66 32.70 103,169 32.309 -2.33%
2020-07-02 0 3.430 3.390 3.450 3.220 3.460 950,000 3,196,250 3.3645 32.42 32.04 32.60 30.43 32.70 100,523 31.796 7.19%
2020-06-30 0 3.200 3.200 - 3.080 3.200 365,000 1,143,000 3.1315 30.24 30.24 - 29.11 30.24 38,622 29.594 1.59%
2020-06-29 0 3.150 3.100 3.200 3.000 3.230 1,980,000 6,138,800 3.1004 29.77 29.30 30.24 28.35 30.53 209,512 29.301 -2.78%
2020-06-26 0 3.240 3.180 3.240 3.180 3.340 450,000 1,470,650 3.2681 30.62 30.05 30.62 30.05 31.56 47,616 30.885 -3.86%
2020-06-24 0 3.370 3.350 3.370 3.100 3.460 1,185,000 3,926,200 3.3132 31.85 31.66 31.85 29.30 32.70 125,390 31.312 6.98%
2020-06-23 0 3.150 3.050 3.150 3.030 3.150 2,135,000 6,669,700 3.1240 29.77 28.82 29.77 28.64 29.77 225,913 29.523 0.96%
2020-06-22 0 3.120 3.040 3.140 3.100 3.140 290,000 903,750 3.1164 29.49 28.73 29.67 29.30 29.67 30,686 29.451 -0.95%
2020-06-19 0 3.150 3.110 3.160 3.090 3.160 330,000 1,030,800 3.1236 29.77 29.39 29.86 29.20 29.86 34,919 29.520 0.32%
2020-06-18 0 3.140 3.090 3.150 3.100 3.170 500,000 1,560,450 3.1209 29.67 29.20 29.77 29.30 29.96 52,907 29.494 -1.26%
2020-06-17 0 3.180 3.100 3.190 3.120 3.300 875,000 2,803,350 3.2038 30.05 29.30 30.15 29.49 31.19 92,587 30.278 -0.62%
2020-06-16 0 3.200 3.180 3.230 3.090 3.320 1,630,000 5,275,600 3.2366 30.24 30.05 30.53 29.20 31.38 172,477 30.587 4.23%
2020-06-15 0 3.070 3.070 3.110 3.010 3.110 2,470,000 7,598,700 3.0764 29.01 29.01 29.39 28.45 29.39 261,360 29.074 0.99%
2020-06-12 0 3.040 2.990 3.040 2.950 3.040 1,365,000 4,071,400 2.9827 28.73 28.26 28.73 27.88 28.73 144,436 28.188 1.00%
2020-06-11 0 3.010 2.960 3.020 2.960 3.010 850,000 2,528,200 2.9744 28.45 27.97 28.54 27.97 28.45 89,942 28.109 0.00%
2020-06-10 0 3.010 2.920 3.010 2.920 3.020 455,000 1,346,650 2.9597 28.45 27.60 28.45 27.60 28.54 48,145 27.971 0.67%
2020-06-09 0 2.990 2.970 2.990 2.970 3.030 350,000 1,046,600 2.9903 28.26 28.07 28.26 28.07 28.64 37,035 28.260 0.00%
2020-06-08 0 2.990 2.960 2.990 2.970 3.040 360,000 1,085,100 3.0142 28.26 27.97 28.26 28.07 28.73 38,093 28.486 -1.32%
2020-06-05 0 3.030 3.000 3.030 3.010 3.070 410,000 1,243,900 3.0339 28.64 28.35 28.64 28.45 29.01 43,384 28.672 0.00%
2020-06-04 0 3.030 3.010 3.030 3.030 3.080 315,000 962,400 3.0552 28.64 28.45 28.64 28.64 29.11 33,331 28.874 -0.98%
2020-06-03 0 3.060 3.020 3.070 3.040 3.080 395,000 1,204,900 3.0504 28.92 28.54 29.01 28.73 29.11 41,797 28.828 0.00%
2020-06-02 0 3.060 2.980 3.070 2.950 3.070 560,000 1,692,850 3.0229 28.92 28.16 29.01 27.88 29.01 59,256 28.569 0.66%
2020-06-01 0 3.040 3.030 3.050 3.040 3.100 315,000 967,450 3.0713 28.73 28.64 28.82 28.73 29.30 33,331 29.025 0.00%
2020-05-29 0 3.040 3.020 3.040 2.980 3.080 330,000 993,350 3.0102 28.73 28.54 28.73 28.16 29.11 34,919 28.448 2.01%
2020-05-28 0 2.980 2.920 3.000 2.930 3.090 585,000 1,752,900 2.9964 28.16 27.60 28.35 27.69 29.20 61,901 28.318 -3.56%
2020-05-27 0 3.090 2.990 3.090 2.990 3.090 525,000 1,595,000 3.0381 29.20 28.26 29.20 28.26 29.20 55,552 28.712 -1.59%
2020-05-26 0 3.140 3.030 3.150 3.020 3.140 700,000 2,132,150 3.0459 29.67 28.64 29.77 28.54 29.67 74,070 28.786 2.61%
2020-05-25 0 3.060 2.990 3.090 2.960 3.140 590,000 1,788,500 3.0314 28.92 28.26 29.20 27.97 29.67 62,430 28.648 -1.29%
2020-05-22 0 3.100 3.000 3.110 3.010 3.290 830,000 2,597,900 3.1300 29.30 28.35 29.39 28.45 31.09 87,826 29.580 -6.06%
2020-05-21 0 3.300 3.280 3.300 3.300 3.540 875,000 3,011,050 3.4412 31.19 31.00 31.19 31.19 33.45 92,587 32.521 -5.71%
2020-05-20 0 3.500 3.420 3.550 3.400 3.690 1,750,000 6,255,950 3.5748 33.08 32.32 33.55 32.13 34.87 185,174 33.784 0.57%
2020-05-19 0 3.480 3.470 3.510 3.350 3.500 1,325,000 4,537,150 3.4243 32.89 32.79 33.17 31.66 33.08 140,203 32.361 4.82%
2020-05-18 0 3.320 3.320 3.380 3.310 3.440 875,000 2,953,650 3.3756 31.38 31.38 31.94 31.28 32.51 92,587 31.901 0.91%
2020-05-15 0 3.290 3.260 3.300 3.040 3.350 2,800,000 8,963,450 3.2012 31.09 30.81 31.19 28.73 31.66 296,279 30.253 7.52%
2020-05-14 0 3.060 2.980 3.060 2.980 3.070 605,000 1,829,250 3.0236 28.92 28.16 28.92 28.16 29.01 64,017 28.574 -1.29%
2020-05-13 0 3.100 3.050 3.150 3.070 3.150 570,000 1,777,500 3.1184 29.30 28.82 29.77 29.01 29.77 60,314 29.471 -0.64%
2020-05-12 0 3.120 3.070 3.120 3.010 3.120 1,380,000 4,244,850 3.0760 29.49 29.01 29.49 28.45 29.49 146,023 29.070 0.97%
2020-05-11 0 3.090 3.070 3.100 3.070 3.160 345,000 1,077,000 3.1217 29.20 29.01 29.30 29.01 29.86 36,506 29.502 -1.59%
2020-05-08 0 3.140 3.130 3.210 3.130 3.210 485,000 1,537,350 3.1698 29.67 29.58 30.34 29.58 30.34 51,320 29.956 0.00%
2020-05-07 0 3.140 3.120 3.140 3.100 3.190 365,000 1,153,650 3.1607 29.67 29.49 29.67 29.30 30.15 38,622 29.870 -2.18%
2020-05-06 0 3.210 3.190 3.210 3.190 3.240 455,000 1,462,500 3.2143 30.34 30.15 30.34 30.15 30.62 48,145 30.377 0.63%
2020-05-05 0 3.190 3.150 3.190 3.050 3.190 480,000 1,494,400 3.1133 30.15 29.77 30.15 28.82 30.15 50,791 29.423 3.57%
2020-05-04 0 3.080 3.040 3.110 3.010 3.080 470,000 1,430,450 3.0435 29.11 28.73 29.39 28.45 29.11 49,733 28.763 1.32%
2020-04-29 0 3.040 3.010 3.040 3.020 3.160 485,000 1,501,650 3.0962 28.73 28.45 28.73 28.54 29.86 51,320 29.261 -4.40%
2020-04-28 0 3.180 3.150 3.200 3.130 3.270 730,000 2,337,950 3.2027 30.05 29.77 30.24 29.58 30.90 77,244 30.267 -2.75%
2020-04-27 0 3.270 3.240 3.270 3.150 3.270 620,000 1,983,550 3.1993 30.90 30.62 30.90 29.77 30.90 65,605 30.235 3.48%
2020-04-24 0 3.160 3.100 3.170 3.050 3.180 600,000 1,860,950 3.1016 29.86 29.30 29.96 28.82 30.05 63,488 29.312 2.60%
2020-04-23 0 3.080 3.020 3.080 3.000 3.080 1,960,000 5,979,750 3.0509 29.11 28.54 29.11 28.35 29.11 207,395 28.833 1.99%
2020-04-22 0 3.020 3.010 3.100 2.960 3.080 420,000 1,265,600 3.0133 28.54 28.45 29.30 27.97 29.11 44,442 28.478 -1.31%
2020-04-21 0 3.060 3.020 3.060 3.000 3.110 385,000 1,175,750 3.0539 28.92 28.54 28.92 28.35 29.39 40,738 28.861 -0.65%
2020-04-20 0 3.080 3.050 3.110 2.970 3.100 660,000 2,008,750 3.0436 29.11 28.82 29.39 28.07 29.30 69,837 28.763 0.00%
2020-04-17 0 3.080 3.040 3.090 3.020 3.170 1,260,000 3,882,850 3.0816 29.11 28.73 29.20 28.54 29.96 133,326 29.123 -1.28%
2020-04-16 0 3.120 3.060 3.120 3.030 3.220 1,560,000 4,850,400 3.1092 29.49 28.92 29.49 28.64 30.43 165,070 29.384 -3.41%
2020-04-15 0 3.230 3.220 3.250 3.220 3.360 1,900,000 6,198,400 3.2623 30.53 30.43 30.71 30.43 31.75 201,047 30.831 -0.62%
2020-04-14 0 3.250 3.230 3.250 3.200 3.310 1,860,000 6,044,850 3.2499 30.71 30.53 30.71 30.24 31.28 196,814 30.714 -0.61%
2020-04-09 0 3.270 3.180 3.270 3.150 3.470 1,055,000 3,439,850 3.2605 30.90 30.05 30.90 29.77 32.79 111,634 30.814 -4.94%
2020-04-08 0 3.440 3.410 3.440 3.380 3.470 1,515,000 5,216,050 3.4429 32.51 32.23 32.51 31.94 32.79 160,308 32.538 2.38%
2020-04-07 0 3.360 3.360 3.380 3.150 3.380 1,725,000 5,728,600 3.3209 31.75 31.75 31.94 29.77 31.94 182,529 31.385 7.69%
2020-04-06 0 3.120 3.120 3.170 3.070 3.170 525,000 1,620,700 3.0870 29.49 29.49 29.96 29.01 29.96 55,552 29.174 1.30%
2020-04-03 0 3.080 3.080 3.160 3.080 3.140 595,000 1,854,300 3.1165 29.11 29.11 29.86 29.11 29.67 62,959 29.452 -2.53%
2020-04-02 0 3.160 3.100 3.180 3.080 3.160 705,000 2,200,400 3.1211 29.86 29.30 30.05 29.11 29.86 74,599 29.496 0.32%
2020-04-01 0 3.150 3.110 3.170 3.020 3.200 5,695,000 17,692,350 3.1066 29.77 29.39 29.96 28.54 30.24 602,610 29.360 4.30%
2020-03-31 0 3.020 2.960 3.030 2.890 3.030 670,000 1,963,950 2.9313 28.54 27.97 28.64 27.31 28.64 70,895 27.702 4.50%
2020-03-30 0 2.890 2.820 2.890 2.830 2.890 530,000 1,502,150 2.8342 27.31 26.65 27.31 26.75 27.31 56,081 26.785 0.00%
2020-03-27 0 2.890 2.850 2.900 2.840 2.970 525,000 1,512,900 2.8817 27.31 26.93 27.41 26.84 28.07 55,552 27.234 -1.70%
2020-03-26 0 2.940 2.850 2.940 2.860 2.980 720,000 2,089,600 2.9022 27.78 26.93 27.78 27.03 28.16 76,186 27.428 -0.68%
2020-03-25 0 2.960 2.850 2.980 2.850 2.980 2,215,000 6,422,550 2.8996 27.97 26.93 28.16 26.93 28.16 234,378 27.403 3.14%
2020-03-24 0 2.870 2.800 2.880 2.790 2.890 585,000 1,657,350 2.8331 27.12 26.46 27.22 26.37 27.31 61,901 26.774 1.06%
2020-03-23 0 2.840 2.820 2.850 2.740 2.850 5,075,000 14,322,600 2.8222 26.84 26.65 26.93 25.89 26.93 537,006 26.671 0.35%
2020-03-20 0 2.830 2.800 2.870 2.720 2.860 1,015,000 2,833,650 2.7918 26.75 26.46 27.12 25.71 27.03 107,401 26.384 3.28%
2020-03-19 0 2.740 2.710 2.750 2.690 2.790 855,000 2,322,200 2.7160 25.89 25.61 25.99 25.42 26.37 90,471 25.668 -2.14%
2020-03-18 0 2.800 2.730 2.800 2.720 2.840 1,110,000 3,069,400 2.7652 26.46 25.80 26.46 25.71 26.84 117,453 26.133 -1.75%
2020-03-17 0 2.850 2.800 2.850 2.750 2.860 835,000 2,320,350 2.7789 26.93 26.46 26.93 25.99 27.03 88,355 26.262 0.35%
2020-03-16 0 2.840 2.780 2.850 2.760 2.950 2,390,000 6,780,300 2.8369 26.84 26.27 26.93 26.08 27.88 252,895 26.811 -4.38%
2020-03-13 0 2.970 2.800 2.980 2.760 2.970 1,250,000 3,534,300 2.8274 28.07 26.46 28.16 26.08 28.07 132,267 26.721 1.02%
2020-03-12 0 2.940 2.890 2.950 2.880 2.950 780,000 2,267,700 2.9073 27.78 27.31 27.88 27.22 27.88 82,535 27.476 -2.33%
2020-03-11 0 3.010 2.910 3.030 2.910 3.080 795,000 2,354,800 2.9620 28.45 27.50 28.64 27.50 29.11 84,122 27.993 -2.27%
2020-03-10 0 3.080 3.040 3.080 2.900 3.120 1,495,000 4,519,350 3.0230 29.11 28.73 29.11 27.41 29.49 158,192 28.569 2.67%
2020-03-09 0 3.000 2.930 3.010 2.930 3.020 565,000 1,672,350 2.9599 28.35 27.69 28.45 27.69 28.54 59,785 27.973 -1.96%
2020-03-06 0 3.060 3.030 3.090 2.970 3.130 1,330,000 4,025,000 3.0263 28.92 28.64 29.20 28.07 29.58 140,733 28.600 -2.86%
2020-03-05 0 3.150 3.120 3.150 3.020 3.200 2,285,000 7,158,800 3.1330 29.77 29.49 29.77 28.54 30.24 241,785 29.608 4.65%
2020-03-04 0 3.010 3.000 3.050 2.940 3.100 1,170,000 3,561,250 3.0438 28.45 28.35 28.82 27.78 29.30 123,802 28.766 -2.90%
2020-03-03 0 3.100 3.060 3.120 3.010 3.150 1,565,000 4,867,400 3.1102 29.30 28.92 29.49 28.45 29.77 165,599 29.393 2.99%
2020-03-02 0 3.010 2.970 3.020 2.960 3.080 1,245,000 3,733,800 2.9990 28.45 28.07 28.54 27.97 29.11 131,738 28.343 -0.33%
2020-02-28 0 3.020 3.020 3.030 2.960 3.160 2,300,000 6,992,400 3.0402 28.54 28.54 28.64 27.97 29.86 243,372 28.731 -5.92%
2020-02-27 0 3.210 3.180 3.230 3.180 3.280 2,300,000 7,417,000 3.2248 30.34 30.05 30.53 30.05 31.00 243,372 30.476 -0.62%
2020-02-26 0 3.230 3.230 3.240 3.200 3.270 2,980,000 9,651,100 3.2386 30.53 30.53 30.62 30.24 30.90 315,326 30.607 0.00%
2020-02-25 0 3.230 3.200 3.230 3.060 3.250 2,145,000 6,814,400 3.1769 30.53 30.24 30.53 28.92 30.71 226,971 30.023 3.19%
2020-02-24 0 3.130 3.100 3.140 3.050 3.140 2,610,000 8,108,100 3.1066 29.58 29.30 29.67 28.82 29.67 276,174 29.359 0.97%
2020-02-21 0 3.100 3.100 3.120 3.090 3.130 2,275,000 7,078,400 3.1114 29.30 29.30 29.49 29.20 29.58 240,727 29.404 -0.96%
2020-02-20 0 3.130 3.100 3.130 3.070 3.280 3,010,000 9,450,650 3.1398 29.58 29.30 29.58 29.01 31.00 318,500 29.672 -2.80%
2020-02-19 0 3.220 3.180 3.230 3.090 3.230 3,975,000 12,670,750 3.1876 30.43 30.05 30.53 29.20 30.53 420,610 30.125 2.88%
2020-02-18 0 3.130 3.120 3.150 3.130 3.210 3,525,000 11,201,950 3.1779 29.58 29.49 29.77 29.58 30.34 372,994 30.033 -1.88%
2020-02-17 0 3.190 3.180 3.190 3.060 3.220 4,795,000 15,188,150 3.1675 30.15 30.05 30.15 28.92 30.43 507,378 29.935 2.57%
2020-02-14 0 3.110 3.090 3.110 3.070 3.110 3,110,000 9,617,050 3.0923 29.39 29.20 29.39 29.01 29.39 329,081 29.224 0.00%
2020-02-13 0 3.110 3.100 3.120 3.100 3.190 2,860,000 8,993,300 3.1445 29.39 29.30 29.49 29.30 30.15 302,628 29.717 -1.27%
2020-02-12 0 3.150 3.140 3.170 3.040 3.180 3,210,000 9,926,600 3.0924 29.77 29.67 29.96 28.73 30.05 339,663 29.225 2.27%
2020-02-11 0 3.080 3.080 3.100 3.040 3.130 2,925,000 9,097,350 3.1102 29.11 29.11 29.30 28.73 29.58 309,506 29.393 0.65%
2020-02-10 0 3.060 3.030 3.060 2.950 3.120 2,800,000 8,415,450 3.0055 28.92 28.64 28.92 27.88 29.49 296,279 28.404 1.32%
2020-02-07 0 3.020 3.000 3.020 2.980 3.080 2,210,000 6,697,700 3.0306 28.54 28.35 28.54 28.16 29.11 233,849 28.641 -1.63%
2020-02-06 0 3.070 3.050 3.080 2.990 3.090 3,715,000 11,357,700 3.0573 29.01 28.82 29.11 28.26 29.20 393,099 28.893 2.68%
2020-02-05 0 2.990 2.980 2.990 2.900 3.010 3,300,000 9,778,750 2.9633 28.26 28.16 28.26 27.41 28.45 349,186 28.004 2.05%
2020-02-04 0 2.930 2.900 2.930 2.800 2.950 4,110,000 11,849,900 2.8832 27.69 27.41 27.69 26.46 27.88 434,895 27.248 3.90%
2020-02-03 0 2.820 2.820 2.840 2.750 2.860 4,315,000 12,186,600 2.8242 26.65 26.65 26.84 25.99 27.03 456,587 26.691 1.08%
2020-01-31 0 2.790 2.740 2.800 2.700 2.840 4,545,000 12,679,450 2.7898 26.37 25.89 26.46 25.52 26.84 480,924 26.365 2.57%
2020-01-30 0 2.720 2.700 2.720 2.690 2.750 3,405,000 9,270,950 2.7227 25.71 25.52 25.71 25.42 25.99 360,297 25.731 0.00%
2020-01-29 0 2.720 2.680 2.720 2.650 2.740 3,265,000 8,813,100 2.6993 25.71 25.33 25.71 25.04 25.89 345,483 25.510 -1.09%
2020-01-24 0 2.750 2.740 2.750 2.670 2.760 3,465,000 9,427,550 2.7208 25.99 25.89 25.99 25.23 26.08 366,645 25.713 3.00%
2020-01-23 0 2.670 2.610 2.670 2.610 2.690 3,950,000 10,506,400 2.6598 25.23 24.67 25.23 24.67 25.42 417,965 25.137 0.38%
2020-01-22 0 2.660 2.660 2.690 2.550 2.690 3,315,000 8,729,650 2.6334 25.14 25.14 25.42 24.10 25.42 350,773 24.887 4.72%
2020-01-21 0 2.540 2.420 2.540 2.300 2.630 2,240,000 5,462,250 2.4385 24.00 22.87 24.00 21.74 24.85 237,023 23.045 7.63%
2020-01-20 0 2.360 2.350 2.370 2.120 2.470 5,015,000 11,706,850 2.3344 22.30 22.21 22.40 20.04 23.34 530,657 22.061 13.46%
2020-01-17 0 2.080 2.080 2.090 1.850 2.080 3,010,000 5,745,350 1.9088 19.66 19.66 19.75 17.48 19.66 318,500 18.039 12.43%
2020-01-16 0 1.850 1.840 1.880 1.840 1.890 1,345,000 2,493,500 1.8539 17.48 17.39 17.77 17.39 17.86 142,320 17.520 -1.07%
2020-01-15 0 1.870 1.860 1.870 1.790 1.890 3,035,000 5,619,950 1.8517 17.67 17.58 17.67 16.92 17.86 321,145 17.500 2.75%
2020-01-14 0 1.820 1.780 1.820 1.690 1.830 5,395,000 9,568,500 1.7736 17.20 16.82 17.20 15.97 17.29 570,866 16.761 -1.09%
2020-01-13 0 1.840 1.840 1.870 1.820 1.880 1,495,000 2,755,550 1.8432 17.39 17.39 17.67 17.20 17.77 158,192 17.419 0.55%
2020-01-10 0 1.830 1.830 1.880 1.830 1.910 1,775,000 3,293,150 1.8553 17.29 17.29 17.77 17.29 18.05 187,820 17.534 -3.68%
2020-01-09 0 1.900 1.860 1.920 1.830 1.900 2,590,000 4,820,750 1.8613 17.96 17.58 18.15 17.29 17.96 274,058 17.590 1.60%
2020-01-08 0 1.870 1.870 1.910 1.840 1.960 1,715,000 3,251,050 1.8957 17.67 17.67 18.05 17.39 18.52 181,471 17.915 -6.03%
2020-01-07 0 1.990 1.900 1.940 1.850 2.000 735,000 1,403,750 1.9099 18.81 17.96 18.33 17.48 18.90 77,773 18.049 4.74%
2020-01-06 0 1.900 1.850 1.900 1.780 2.000 1,600,000 2,992,850 1.8705 17.96 17.48 17.96 16.82 18.90 169,302 17.678 -5.00%
2020-01-03 0 2.000 1.950 2.000 1.940 2.000 530,000 1,046,250 1.9741 18.90 18.43 18.90 18.33 18.90 56,081 18.656 0.50%
2020-01-02 0 1.990 1.950 2.000 1.890 2.100 1,065,000 2,127,350 1.9975 18.81 18.43 18.90 17.86 19.85 112,692 18.878 2.05%
2019-12-31 0 1.950 1.880 1.950 1.830 1.950 740,000 1,385,300 1.8720 18.43 17.77 18.43 17.29 18.43 78,302 17.692 5.41%
2019-12-30 0 1.850 1.790 1.860 1.750 1.910 700,000 1,278,250 1.8261 17.48 16.92 17.58 16.54 18.05 74,070 17.257 -1.60%
2019-12-27 0 1.880 1.850 1.880 1.800 1.880 600,000 1,107,050 1.8451 17.77 17.48 17.77 17.01 17.77 63,488 17.437 2.17%
2019-12-24 0 1.840 1.820 1.850 1.790 1.890 425,000 782,250 1.8406 17.39 17.20 17.48 16.92 17.86 44,971 17.395 -1.08%
2019-12-23 0 1.860 1.840 1.860 1.840 1.950 435,000 810,600 1.8634 17.58 17.39 17.58 17.39 18.43 46,029 17.611 0.00%
2019-12-20 0 1.860 1.830 1.860 1.840 1.920 1,065,000 2,000,650 1.8785 17.58 17.29 17.58 17.39 18.15 112,692 17.753 -2.11%
2019-12-19 0 1.900 1.870 1.900 1.880 1.980 1,265,000 2,446,000 1.9336 17.96 17.67 17.96 17.77 18.71 133,855 18.274 -1.04%
2019-12-18 0 1.920 1.870 1.920 1.860 2.010 4,385,000 8,478,600 1.9335 18.15 17.67 18.15 17.58 19.00 463,994 18.273 -4.00%
2019-12-17 0 2.000 1.960 2.000 1.830 2.000 2,065,000 3,955,850 1.9157 18.90 18.52 18.90 17.29 18.90 218,506 18.104 6.38%
2019-12-16 0 1.880 1.870 1.880 1.820 1.880 935,000 1,743,300 1.8645 17.77 17.67 17.77 17.20 17.77 98,936 17.620 0.53%
2019-12-13 0 1.870 1.860 1.870 1.860 1.900 915,000 1,723,550 1.8837 17.67 17.58 17.67 17.58 17.96 96,820 17.802 -1.58%
2019-12-12 0 1.900 1.860 1.920 1.840 1.940 510,000 959,350 1.8811 17.96 17.58 18.15 17.39 18.33 53,965 17.777 1.60%
2019-12-11 0 1.870 1.840 1.870 1.810 2.020 840,000 1,607,450 1.9136 17.67 17.39 17.67 17.11 19.09 88,884 18.085 -6.50%
2019-12-10 0 2.000 1.960 2.020 1.920 2.090 1,485,000 2,943,800 1.9824 18.90 18.52 19.09 18.15 19.75 157,134 18.734 5.26%
2019-12-09 0 1.900 1.890 1.900 1.800 1.940 1,045,000 1,986,750 1.9012 17.96 17.86 17.96 17.01 18.33 110,576 17.967 5.56%
2019-12-06 0 1.800 1.810 1.850 1.770 1.860 1,550,000 2,798,150 1.8053 17.01 17.11 17.48 16.73 17.58 164,012 17.061 -0.55%
2019-12-05 0 1.810 1.810 1.850 1.790 1.970 3,670,000 6,863,950 1.8703 17.11 17.11 17.48 16.92 18.62 388,337 17.675 -2.69%
2019-12-04 0 1.860 1.850 1.860 1.650 1.860 17,040,000 29,367,650 1.7235 17.58 17.48 17.58 15.59 17.58 1,803,070 16.288 14.11%
2019-12-03 0 1.630 1.610 1.640 1.560 1.680 2,175,000 3,494,550 1.6067 15.40 15.22 15.50 14.74 15.88 230,145 15.184 4.49%
2019-12-02 0 1.560 1.510 1.560 1.450 1.570 630,000 940,750 1.4933 14.74 14.27 14.74 13.70 14.84 66,663 14.112 6.12%
2019-11-29 0 1.470 1.450 1.480 1.400 1.470 2,305,000 3,299,600 1.4315 13.89 13.70 13.99 13.23 13.89 243,901 13.528 3.52%
2019-11-28 0 1.420 1.410 1.430 1.360 1.440 420,000 590,950 1.4070 13.42 13.33 13.51 12.85 13.61 44,442 13.297 4.41%
2019-11-27 0 1.360 1.340 1.390 1.290 1.410 425,000 575,200 1.3534 12.85 12.66 13.14 12.19 13.33 44,971 12.790 -4.90%
2019-11-26 0 1.430 1.410 1.450 1.270 1.430 375,000 527,550 1.4068 13.51 13.33 13.70 12.00 13.51 39,680 13.295 2.14%
2019-11-25 0 1.400 1.320 1.400 1.250 1.410 2,090,000 2,867,650 1.3721 13.23 12.47 13.23 11.81 13.33 221,151 12.967 12.90%
2019-11-22 0 1.240 1.230 1.250 1.160 1.240 21,130,000 24,795,550 1.1735 11.72 11.62 11.81 10.96 11.72 2,235,849 11.090 4.20%
2019-11-21 0 1.190 1.190 1.230 1.190 1.240 2,060,000 2,533,000 1.2296 11.25 11.25 11.62 11.25 11.72 217,977 11.621 -3.25%
2019-11-20 0 1.230 1.200 1.230 1.200 1.250 1,245,000 1,515,050 1.2169 11.62 11.34 11.62 11.34 11.81 131,738 11.500 -1.60%
2019-11-19 0 1.250 1.240 1.250 1.220 1.250 560,000 696,350 1.2435 11.81 11.72 11.81 11.53 11.81 59,256 11.752 0.81%
2019-11-18 0 1.240 1.240 1.250 1.240 1.290 470,000 595,700 1.2674 11.72 11.72 11.81 11.72 12.19 49,733 11.978 0.81%
2019-11-15 0 1.230 1.220 1.230 1.230 1.250 840,000 1,043,100 1.2418 11.62 11.53 11.62 11.62 11.81 88,884 11.736 -0.81%
2019-11-14 0 1.240 1.230 1.240 1.220 1.250 565,000 700,450 1.2397 11.72 11.62 11.72 11.53 11.81 59,785 11.716 1.64%
2019-11-13 0 1.220 1.220 1.250 1.200 1.290 1,520,000 1,898,400 1.2489 11.53 11.53 11.81 11.34 12.19 160,837 11.803 -4.69%
2019-11-12 0 1.280 1.280 1.290 1.280 1.330 805,000 1,062,450 1.3198 12.10 12.10 12.19 12.10 12.57 85,180 12.473 -4.48%
2019-11-11 0 1.340 1.300 1.350 1.310 1.470 3,465,000 4,728,700 1.3647 12.66 12.29 12.76 12.38 13.89 366,645 12.897 -4.29%
2019-11-08 0 1.400 1.370 1.400 1.380 1.420 3,060,000 4,258,400 1.3916 13.23 12.95 13.23 13.04 13.42 323,791 13.152 1.45%
2019-11-07 0 1.380 1.380 1.400 1.360 1.430 6,820,000 9,443,200 1.3846 13.04 13.04 13.23 12.85 13.51 721,651 13.086 -1.43%
2019-11-06 0 1.400 1.390 1.410 1.360 1.430 6,270,000 8,723,350 1.3913 13.23 13.14 13.33 12.85 13.51 663,453 13.148 2.94%
2019-11-05 0 1.360 1.360 1.390 1.320 1.410 1,790,000 2,445,250 1.3661 12.85 12.85 13.14 12.47 13.33 189,407 12.910 2.26%
2019-11-04 0 1.330 1.330 1.350 1.200 1.330 4,503,000 5,645,430 1.2537 12.57 12.57 12.76 11.34 12.57 476,480 11.848 7.26%
2019-11-01 0 1.240 1.210 1.240 1.120 1.240 1,350,000 1,651,550 1.2234 11.72 11.44 11.72 10.58 11.72 142,849 11.562 2.48%
2019-10-31 0 1.210 1.190 1.240 1.200 1.250 1,335,000 1,624,500 1.2169 11.44 11.25 11.72 11.34 11.81 141,262 11.500 0.83%
2019-10-30 0 1.200 1.180 1.200 1.150 1.220 1,465,000 1,741,000 1.1884 11.34 11.15 11.34 10.87 11.53 155,017 11.231 -0.83%
2019-10-29 0 1.210 1.190 1.210 1.130 1.250 1,140,000 1,393,350 1.2222 11.44 11.25 11.44 10.68 11.81 120,628 11.551 -1.63%
2019-10-28 0 1.230 1.220 1.240 1.100 1.360 4,175,000 5,183,050 1.2414 11.62 11.53 11.72 10.40 12.85 441,773 11.732 -8.89%
2019-10-25 0 1.350 1.330 1.350 1.330 1.380 6,985,000 9,469,800 1.3557 12.76 12.57 12.76 12.57 13.04 739,110 12.812 -3.57%
2019-10-24 0 1.400 1.330 1.400 1.290 1.400 12,135,000 16,149,700 1.3308 13.23 12.57 13.23 12.19 13.23 1,284,052 12.577 1.45%
2019-10-23 0 1.380 1.360 1.380 1.330 1.410 15,180,000 20,874,350 1.3751 13.04 12.85 13.04 12.57 13.33 1,606,256 12.996 -2.82%
2019-10-22 0 1.420 1.340 1.420 1.320 1.440 5,180,000 7,095,250 1.3697 13.42 12.66 13.42 12.47 13.61 548,116 12.945 1.43%
2019-10-21 0 1.400 1.380 1.400 1.310 1.400 2,408,000 3,254,880 1.3517 13.23 13.04 13.23 12.38 13.23 254,800 12.774 5.26%
2019-10-18 0 1.330 1.290 1.330 1.250 1.330 2,655,000 3,403,300 1.2818 12.57 12.19 12.57 11.81 12.57 280,936 12.114 3.10%
2019-10-17 0 1.290 1.280 1.290 1.280 1.330 1,955,000 2,537,600 1.2980 12.19 12.10 12.19 12.10 12.57 206,866 12.267 2.38%
2019-10-16 0 1.260 1.260 1.280 1.230 1.320 2,510,000 3,180,750 1.2672 11.91 11.91 12.10 11.62 12.47 265,593 11.976 -3.08%
2019-10-15 0 1.300 1.270 1.300 1.250 1.410 6,030,000 7,756,300 1.2863 12.29 12.00 12.29 11.81 13.33 638,058 12.156 -8.45%
2019-10-14 0 1.420 1.420 1.430 1.400 1.490 11,485,000 16,504,750 1.4371 13.42 13.42 13.51 13.23 14.08 1,215,273 13.581 -4.05%
2019-10-11 0 1.480 1.460 1.480 1.430 1.510 10,085,000 14,825,200 1.4700 13.99 13.80 13.99 13.51 14.27 1,067,134 13.893 -1.99%
2019-10-10 0 1.510 1.500 1.520 1.490 1.560 6,360,000 9,769,200 1.5360 14.27 14.18 14.36 14.08 14.74 672,977 14.516 -2.58%
2019-10-09 0 1.550 1.540 1.550 1.500 1.560 9,228,000 14,277,650 1.5472 14.65 14.55 14.65 14.18 14.74 976,451 14.622 0.65%
2019-10-08 0 1.540 1.520 1.550 1.520 1.550 10,215,000 15,770,050 1.5438 14.55 14.36 14.65 14.36 14.65 1,080,890 14.590 2.67%
2019-10-04 0 1.500 1.460 1.500 1.450 1.570 2,565,000 3,892,100 1.5174 14.18 13.80 14.18 13.70 14.84 271,413 14.340 -1.96%
2019-10-03 0 1.530 1.500 1.530 1.460 1.540 1,945,000 2,918,950 1.5007 14.46 14.18 14.46 13.80 14.55 205,808 14.183 0.66%
2019-10-02 0 1.520 1.470 1.520 1.440 1.540 1,710,000 2,555,450 1.4944 14.36 13.89 14.36 13.61 14.55 180,942 14.123 1.33%
2019-09-30 0 1.500 1.460 1.500 1.430 1.510 1,715,000 2,518,700 1.4686 14.18 13.80 14.18 13.51 14.27 181,471 13.879 0.00%
2019-09-27 0 1.500 1.500 1.520 1.410 1.580 2,330,000 3,426,000 1.4704 14.18 14.18 14.36 13.33 14.93 246,547 13.896 2.04%
2019-09-26 0 1.470 1.450 1.480 1.340 1.530 4,455,000 6,467,050 1.4516 13.89 13.70 13.99 12.66 14.46 471,401 13.719 -3.29%
2019-09-25 0 1.520 1.500 1.520 1.500 1.590 3,455,000 5,358,900 1.5511 14.36 14.18 14.36 14.18 15.03 365,587 14.658 -5.59%
2019-09-24 0 1.610 1.600 1.630 1.590 1.660 9,510,000 15,532,700 1.6333 15.22 15.12 15.40 15.03 15.69 1,006,291 15.436 -1.83%
2019-09-23 0 1.640 1.630 1.640 1.600 1.660 5,930,000 9,611,300 1.6208 15.50 15.40 15.50 15.12 15.69 627,477 15.317 2.50%
2019-09-20 0 1.600 1.590 1.600 1.560 1.660 7,225,400 11,559,190 1.5998 15.12 15.03 15.12 14.74 15.69 764,548 15.119 1.27%
2019-09-19 0 1.580 1.560 1.580 1.560 1.660 8,623,000 13,797,150 1.6000 14.93 14.74 14.93 14.74 15.69 912,434 15.121 -0.63%
2019-09-18 0 1.590 1.580 1.600 1.520 1.620 9,054,400 14,399,088 1.5903 15.03 14.93 15.12 14.36 15.31 958,082 15.029 0.63%
2019-09-17 0 1.580 1.570 1.580 1.350 1.700 14,350,000 22,201,750 1.5472 14.93 14.84 14.93 12.76 16.07 1,518,430 14.622 17.04%
2019-09-16 0 1.350 1.340 1.350 1.310 1.370 8,775,000 11,833,300 1.3485 12.76 12.66 12.76 12.38 12.95 928,517 12.744 0.00%
2019-09-13 0 1.350 1.350 1.360 1.290 1.390 12,370,000 16,521,600 1.3356 12.76 12.76 12.85 12.19 13.14 1,308,919 12.622 0.00%
2019-09-12 0 1.350 1.350 1.360 1.230 1.450 11,595,000 14,927,200 1.2874 12.76 12.76 12.85 11.62 13.70 1,226,913 12.166 4.65%
2019-09-11 0 1.290 1.290 1.330 1.210 1.350 8,685,000 11,210,750 1.2908 12.19 12.19 12.57 11.44 12.76 918,994 12.199 3.20%
2019-09-10 0 1.250 1.250 1.280 1.190 1.320 1,800,000 2,273,250 1.2629 11.81 11.81 12.10 11.25 12.47 190,465 11.935 4.17%
2019-09-09 0 1.200 1.200 1.230 1.160 1.220 1,140,000 1,372,850 1.2043 11.34 11.34 11.62 10.96 11.53 120,628 11.381 1.69%
2019-09-06 0 1.180 1.180 1.210 1.110 1.240 1,400,000 1,632,700 1.1662 11.15 11.15 11.44 10.49 11.72 148,140 11.021 -0.84%
2019-09-05 0 1.190 1.180 1.210 1.170 1.240 660,000 797,900 1.2089 11.25 11.15 11.44 11.06 11.72 69,837 11.425 -3.25%
2019-09-04 0 1.230 1.180 1.230 1.230 1.310 650,000 824,900 1.2691 11.62 11.15 11.62 11.62 12.38 68,779 11.993 -6.11%
2019-09-03 0 1.310 1.310 1.330 1.270 1.340 1,600,000 2,096,250 1.3102 12.38 12.38 12.57 12.00 12.66 169,302 12.382 2.34%
2019-09-02 0 1.280 1.280 1.300 1.200 1.300 2,270,000 2,875,450 1.2667 12.10 12.10 12.29 11.34 12.29 240,198 11.971 8.47%
2019-08-30 0 1.180 1.180 1.220 1.120 1.330 4,965,000 5,951,550 1.1987 11.15 11.15 11.53 10.58 12.57 525,366 11.328 -9.23%
2019-08-29 0 1.300 1.300 1.320 1.260 1.360 3,905,000 5,082,700 1.3016 12.29 12.29 12.47 11.91 12.85 413,203 12.301 -1.52%
2019-08-28 0 1.320 1.320 1.330 1.290 1.450 7,840,000 10,756,650 1.3720 12.47 12.47 12.57 12.19 13.70 829,581 12.966 -4.35%
2019-08-27 0 1.380 1.380 1.390 1.200 1.410 11,725,000 15,684,050 1.3377 13.04 13.04 13.14 11.34 13.33 1,240,669 12.642 15.00%
2019-08-26 0 1.200 1.190 1.210 1.110 1.270 5,015,000 6,010,250 1.1985 11.34 11.25 11.44 10.49 12.00 530,657 11.326 3.45%
2019-08-23 0 1.160 1.150 1.180 1.130 1.290 14,170,000 16,936,050 1.1952 10.96 10.87 11.15 10.68 12.19 1,499,384 11.295 -9.38%
2019-08-22 0 1.280 1.280 1.290 0.970 1.310 23,850,000 27,941,950 1.1716 12.10 12.10 12.19 9.167 12.38 2,523,663 11.072 28.00%
2019-08-21 0 1.000 0.970 1.010 0.930 1.080 7,510,000 7,452,450 0.9923 9.451 9.167 9.545 8.789 10.21 794,663 9.3781 7.53%
2019-08-20 0 0.930 0.930 0.940 0.850 0.970 3,115,000 2,915,200 0.9359 8.789 8.789 8.884 8.033 9.167 329,610 8.8444 6.90%
2019-08-19 0 0.870 0.870 0.880 0.830 0.890 1,115,000 958,750 0.8599 8.222 8.222 8.316 7.844 8.411 117,983 8.1262 6.10%
2019-08-16 0 0.820 0.820 0.840 0.800 0.840 495,000 402,050 0.8122 7.749 7.749 7.938 7.560 7.938 52,378 7.6759 -3.53%
2019-08-15 0 0.850 0.830 0.850 0.760 0.870 7,095,000 5,782,600 0.8150 8.033 7.844 8.033 7.182 8.222 750,750 7.7024 6.25%
2019-08-14 0 0.800 0.790 0.820 0.790 0.850 580,000 465,300 0.8022 7.560 7.466 7.749 7.466 8.033 61,372 7.5816 1.27%
2019-08-13 0 0.790 0.780 0.810 0.790 0.830 1,185,000 944,000 0.7966 7.466 7.371 7.655 7.466 7.844 125,390 7.5285 -5.95%
2019-08-12 0 0.840 0.830 0.840 0.810 0.840 415,000 340,800 0.8212 7.938 7.844 7.938 7.655 7.938 43,913 7.7608 1.20%
2019-08-09 0 0.830 0.820 0.840 0.830 0.880 1,735,000 1,496,150 0.8623 7.844 7.749 7.938 7.844 8.316 183,587 8.1495 -5.68%
2019-08-08 0 0.880 0.880 0.890 0.830 0.910 3,200,000 2,815,050 0.8797 8.316 8.316 8.411 7.844 8.600 338,605 8.3137 4.76%
2019-08-07 0 0.840 0.840 0.850 0.740 0.860 11,415,000 8,986,350 0.7872 7.938 7.938 8.033 6.993 8.127 1,207,866 7.4399 0.00%
2019-08-06 0 0.840 0.830 0.850 0.810 1.090 24,265,000 23,134,050 0.9534 7.938 7.844 8.033 7.655 10.30 2,567,576 9.0101 -19.23%
2019-08-05 0 1.040 1.040 1.050 0.810 1.050 19,285,000 18,517,250 0.9602 9.829 9.829 9.923 7.655 9.923 2,040,622 9.0743 25.30%
2019-08-02 0 0.830 0.820 0.830 0.780 0.960 31,000,000 27,203,400 0.8775 7.844 7.749 7.844 7.371 9.073 3,280,233 8.2931 -4.60%
2019-08-01 0 0.870 0.860 0.870 0.650 0.870 36,355,000 28,829,600 0.7930 8.222 8.127 8.222 6.143 8.222 3,846,866 7.4943 33.85%
2019-07-31 0 0.650 0.640 0.650 0.630 0.650 1,780,000 1,146,350 0.6440 6.143 6.048 6.143 5.954 6.143 188,349 6.0863 3.17%
2019-07-30 0 0.630 0.630 0.640 0.610 0.640 4,355,000 2,708,000 0.6218 5.954 5.954 6.048 5.765 6.048 460,820 5.8765 1.61%
2019-07-29 0 0.620 0.610 0.620 0.580 0.650 7,455,000 4,606,700 0.6179 5.859 5.765 5.859 5.481 6.143 788,843 5.8398 -4.62%
2019-07-26 0 0.650 0.640 0.660 0.640 0.660 2,360,000 1,550,350 0.6569 6.143 6.048 6.237 6.048 6.237 249,721 6.2083 1.56%
2019-07-25 0 0.640 0.640 0.650 0.630 0.690 10,600,000 6,975,400 0.6581 6.048 6.048 6.143 5.954 6.521 1,121,628 6.2190 0.00%
2019-07-24 0 0.640 0.630 0.650 0.630 0.650 6,170,000 3,919,150 0.6352 6.048 5.954 6.143 5.954 6.143 652,872 6.0029 0.00%
2019-07-23 0 0.640 0.630 0.640 0.630 0.650 1,625,000 1,042,450 0.6415 6.048 5.954 6.048 5.954 6.143 171,948 6.0626 1.59%
2019-07-22 0 0.630 0.630 0.640 0.630 0.670 7,445,000 4,773,400 0.6412 5.954 5.954 6.048 5.954 6.332 787,785 6.0593 0.00%
2019-07-19 0 0.630 0.630 0.640 0.630 0.650 7,005,000 4,486,900 0.6405 5.954 5.954 6.048 5.954 6.143 741,227 6.0533 0.00%
2019-07-18 0 0.630 0.620 0.640 0.620 0.680 17,280,000 11,132,700 0.6443 5.954 5.859 6.048 5.859 6.426 1,828,465 6.0885 -4.55%
2019-07-17 0 0.660 0.650 0.660 0.630 0.690 27,430,010 17,976,006 0.6553 6.237 6.143 6.237 5.954 6.521 2,902,478 6.1933 -4.35%
2019-07-16 0 0.690 0.680 0.690 0.680 0.890 127,150,000 101,376,450 0.7973 6.521 6.426 6.521 6.426 8.411 13,454,244 7.5349

Webb-site Database - Powered By Linux Group

Back to top