CR Construction Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01582  2019-10-16    
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
2026-02-03 0 0.345 0.345 0.355 0.345 0.345 22,500 7,762 0.3450 0.345 0.345 0.355 0.345 0.345 22,500 0.3450 -1.43%
2026-02-02 0 0.350 0.345 0.350 0.350 0.350 97,500 33,862 0.3473 0.350 0.345 0.350 0.350 0.350 97,500 0.3473 -1.41%
2026-01-30 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2026-01-29 0 0.355 0.350 0.355 0.355 0.355 20,000 7,100 0.3550 0.355 0.350 0.355 0.355 0.355 20,000 0.3550 1.43%
2026-01-28 0 0.350 0.345 0.365 0.350 0.350 45,000 15,750 0.3500 0.350 0.345 0.365 0.350 0.350 45,000 0.3500 0.00%
2026-01-27 0 0.350 0.345 0.350 0.350 0.350 15,000 5,250 0.3500 0.350 0.345 0.350 0.350 0.350 15,000 0.3500 0.00%
2026-01-26 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2026-01-23 0 0.350 0.340 0.365 0.350 0.350 32,500 11,375 0.3500 0.350 0.340 0.365 0.350 0.350 32,500 0.3500 2.94%
2026-01-22 0 0.340 0.340 0.350 0.340 0.340 202,500 69,500 0.3432 0.340 0.340 0.350 0.340 0.340 202,500 0.3432 -2.86%
2026-01-21 0 0.350 0.345 0.360 0.350 0.355 177,500 62,200 0.3504 0.350 0.345 0.360 0.350 0.355 177,500 0.3504 -2.78%
2026-01-20 0 0.360 0.355 0.360 0.360 0.360 40,000 14,400 0.3600 0.360 0.355 0.360 0.360 0.360 40,000 0.3600 0.00%
2026-01-19 0 0.360 0.350 0.360 0.360 0.360 85,000 30,525 0.3591 0.360 0.350 0.360 0.360 0.360 85,000 0.3591 2.86%
2026-01-16 0 0.350 0.350 0.365 - - 5,000 1,800 0.3600 0.350 0.350 0.365 - - 5,000 0.3600 0.00%
2026-01-15 0 0.350 0.350 0.365 0.350 0.350 105,000 36,750 0.3500 0.350 0.350 0.365 0.350 0.350 105,000 0.3500 1.45%
2026-01-14 0 0.345 0.345 0.365 0.345 0.345 65,000 22,425 0.3450 0.345 0.345 0.365 0.345 0.345 65,000 0.3450 0.00%
2026-01-13 0 0.345 0.345 0.370 0.345 0.345 7,500 2,587 0.3449 0.345 0.345 0.370 0.345 0.345 7,500 0.3449 0.00%
2026-01-09 0 0.345 0.340 0.350 0.345 0.360 37,500 13,362 0.3563 0.345 0.340 0.350 0.345 0.360 37,500 0.3563 0.00%
2026-01-08 0 0.345 0.345 0.350 - - 5,000 1,750 0.3500 0.345 0.345 0.350 - - 5,000 0.3500 1.47%
2026-01-07 0 0.340 0.340 0.370 0.340 0.340 47,500 16,150 0.3400 0.340 0.340 0.370 0.340 0.340 47,500 0.3400 0.00%
2026-01-06 0 0.340 0.340 0.355 0.340 0.340 117,500 40,450 0.3443 0.340 0.340 0.355 0.340 0.340 117,500 0.3443 0.00%
2026-01-05 0 0.340 0.335 0.350 0.340 0.375 127,500 44,162 0.3464 0.340 0.335 0.350 0.340 0.375 127,500 0.3464 -6.85%
2025-12-31 0 0.365 0.345 0.365 0.360 0.365 115,000 41,775 0.3633 0.365 0.345 0.365 0.360 0.365 115,000 0.3633 4.29%
2025-12-30 0 0.350 0.340 0.355 0.350 0.360 387,500 137,100 0.3538 0.350 0.340 0.355 0.350 0.360 387,500 0.3538 4.48%
2025-12-29 0 0.335 0.330 0.360 0.335 0.335 190,000 63,675 0.3351 0.335 0.330 0.360 0.335 0.335 190,000 0.3351 1.52%
2025-12-24 0 0.330 0.320 0.330 0.320 0.335 1,092,500 353,600 0.3237 0.330 0.320 0.330 0.320 0.335 1,092,500 0.3237 -2.94%
2025-12-23 0 0.340 0.340 0.370 0.340 0.340 60,000 20,400 0.3400 0.340 0.340 0.370 0.340 0.340 60,000 0.3400 0.00%
2025-12-22 0 0.340 0.335 0.360 0.340 0.345 230,000 78,712 0.3422 0.340 0.335 0.360 0.340 0.345 230,000 0.3422 -2.86%
2025-12-19 0 0.350 0.350 0.360 0.350 0.355 42,500 14,975 0.3524 0.350 0.350 0.360 0.350 0.355 42,500 0.3524 -1.41%
2025-12-18 0 0.355 0.350 0.365 0.345 0.370 585,000 212,262 0.3628 0.355 0.350 0.365 0.345 0.370 585,000 0.3628 2.90%
2025-12-17 0 0.345 0.335 0.355 0.345 0.360 120,000 42,450 0.3538 0.345 0.335 0.355 0.345 0.360 120,000 0.3538 -2.82%
2025-12-16 0 0.355 0.350 0.370 0.350 0.365 100,000 35,425 0.3543 0.355 0.350 0.370 0.350 0.365 100,000 0.3543 -2.74%
2025-12-15 0 0.365 0.355 0.365 0.350 0.410 175,000 63,687 0.3639 0.365 0.355 0.365 0.350 0.410 175,000 0.3639 1.39%
2025-12-12 0 0.360 0.350 0.360 0.340 0.420 1,505,000 583,975 0.3880 0.360 0.350 0.360 0.340 0.420 1,505,000 0.3880 7.46%
2025-12-11 0 0.335 0.330 0.360 0.335 0.335 50,000 16,787 0.3357 0.335 0.330 0.360 0.335 0.335 50,000 0.3357 1.52%
2025-12-10 0 0.330 0.330 0.360 0.330 0.330 77,500 25,575 0.3300 0.330 0.330 0.360 0.330 0.330 77,500 0.3300 0.00%
2025-12-09 0 0.330 0.330 0.360 0.330 0.345 235,000 79,425 0.3380 0.330 0.330 0.360 0.330 0.345 235,000 0.3380 -4.35%
2025-12-08 0 0.345 0.340 0.345 0.340 0.345 200,000 68,675 0.3434 0.345 0.340 0.345 0.340 0.345 200,000 0.3434 2.99%
2025-12-05 0 0.335 0.325 0.335 0.320 0.335 635,000 207,012 0.3260 0.335 0.325 0.335 0.320 0.335 635,000 0.3260 4.69%
2025-12-04 0 0.320 0.320 0.330 - - 165,000 53,050 0.3215 0.320 0.320 0.330 - - 165,000 0.3215 0.00%
2025-12-03 0 0.320 0.315 0.320 0.320 0.320 60,000 19,200 0.3200 0.320 0.315 0.320 0.320 0.320 60,000 0.3200 0.00%
2025-12-02 0 0.320 0.315 0.320 0.320 0.320 52,500 16,800 0.3200 0.320 0.315 0.320 0.320 0.320 52,500 0.3200 0.00%
2025-12-01 0 0.320 0.315 0.320 0.320 0.330 745,000 241,062 0.3236 0.320 0.315 0.320 0.320 0.330 745,000 0.3236 -4.48%
2025-11-28 0 0.335 0.325 0.335 0.325 0.335 197,500 65,087 0.3296 0.335 0.325 0.335 0.325 0.335 197,500 0.3296 0.00%
2025-11-27 0 0.335 0.330 0.370 0.325 0.345 290,000 96,850 0.3340 0.335 0.330 0.370 0.325 0.345 290,000 0.3340 -1.47%
2025-11-26 0 0.340 0.340 0.370 0.325 0.340 120,000 39,862 0.3322 0.340 0.340 0.370 0.325 0.340 120,000 0.3322 0.00%
2025-11-25 0 0.340 0.335 0.345 0.330 0.355 377,500 129,550 0.3432 0.340 0.335 0.345 0.330 0.355 377,500 0.3432 -1.45%
2025-11-24 0 0.345 0.345 0.360 0.345 0.360 10,000 3,562 0.3562 0.345 0.345 0.360 0.345 0.360 10,000 0.3562 2.99%
2025-11-21 0 0.335 0.335 0.340 0.335 0.340 47,500 16,050 0.3379 0.335 0.335 0.340 0.335 0.340 47,500 0.3379 -1.47%
2025-11-20 0 0.340 0.340 0.355 0.335 0.360 295,000 102,987 0.3491 0.340 0.340 0.355 0.335 0.360 295,000 0.3491 1.49%
2025-11-19 0 0.335 0.330 0.340 0.320 0.340 655,000 216,712 0.3309 0.335 0.330 0.340 0.320 0.340 655,000 0.3309 -4.29%
2025-11-18 0 0.350 0.345 0.355 0.330 0.365 700,000 239,300 0.3419 0.350 0.345 0.355 0.330 0.365 700,000 0.3419 -5.41%
2025-11-17 0 0.370 0.365 0.380 0.370 0.370 2,500 925 0.3700 0.370 0.365 0.380 0.370 0.370 2,500 0.3700 1.37%
2025-11-14 0 0.365 0.360 0.370 0.360 0.365 195,000 71,312 0.3657 0.365 0.360 0.370 0.360 0.365 195,000 0.3657 -1.35%
2025-11-13 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2025-11-12 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2025-11-11 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2025-11-10 0 0.370 0.370 0.385 0.370 0.390 35,000 13,062 0.3732 0.370 0.370 0.385 0.370 0.390 35,000 0.3732 -3.90%
2025-11-07 0 0.385 0.370 0.390 0.385 0.385 92,500 35,512 0.3839 0.385 0.370 0.390 0.385 0.385 92,500 0.3839 4.05%
2025-11-06 0 0.370 0.370 0.380 0.365 0.380 87,500 32,625 0.3729 0.370 0.370 0.380 0.365 0.380 87,500 0.3729 -1.33%
2025-11-05 0 0.375 0.370 0.375 0.375 0.380 37,500 14,075 0.3753 0.375 0.370 0.375 0.375 0.380 37,500 0.3753 -1.32%
2025-11-04 0 0.380 0.370 0.395 0.375 0.395 165,000 62,612 0.3795 0.380 0.370 0.395 0.375 0.395 165,000 0.3795 -2.56%
2025-11-03 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2025-10-31 0 0.390 0.385 0.395 0.375 0.410 320,000 124,075 0.3877 0.390 0.385 0.395 0.375 0.410 320,000 0.3877 0.00%
2025-10-30 0 0.390 0.390 0.395 0.370 0.405 1,390,000 544,012 0.3914 0.390 0.390 0.395 0.370 0.405 1,390,000 0.3914 8.33%
2025-10-28 0 0.360 0.360 0.380 0.345 0.360 747,500 267,950 0.3585 0.360 0.360 0.380 0.345 0.360 747,500 0.3585 0.00%
2025-10-27 0 0.360 0.345 0.365 0.360 0.360 7,500 2,700 0.3600 0.360 0.345 0.365 0.360 0.360 7,500 0.3600 0.00%
2025-10-24 0 0.360 0.350 0.360 0.360 0.360 2,500 900 0.3600 0.360 0.350 0.360 0.360 0.360 2,500 0.3600 -1.37%
2025-10-23 0 0.365 0.345 0.375 0.360 0.365 100,000 36,200 0.3620 0.365 0.345 0.375 0.360 0.365 100,000 0.3620 1.39%
2025-10-22 0 0.360 0.355 0.360 0.350 0.370 657,500 237,462 0.3612 0.360 0.355 0.360 0.350 0.370 657,500 0.3612 5.88%
2025-10-21 0 0.340 0.335 0.345 0.335 0.345 72,500 24,600 0.3393 0.340 0.335 0.345 0.335 0.345 72,500 0.3393 1.49%
2025-10-20 0 0.335 0.335 0.340 - - 0 0 - 0.335 0.335 0.340 - - 0 - 0.00%
2025-10-17 0 0.335 0.335 0.345 0.330 0.350 292,500 97,925 0.3348 0.335 0.335 0.345 0.330 0.350 292,500 0.3348 -4.29%
2025-10-16 0 0.350 0.350 0.355 0.340 0.355 315,000 108,750 0.3452 0.350 0.350 0.355 0.340 0.355 315,000 0.3452 -1.41%
2025-10-15 0 0.355 0.350 0.360 0.345 0.370 292,500 102,600 0.3508 0.355 0.350 0.360 0.345 0.370 292,500 0.3508 -4.05%
2025-10-14 0 0.370 0.365 0.375 - - 10,000 3,550 0.3550 0.370 0.365 0.375 - - 10,000 0.3550 0.00%
2025-10-13 0 0.370 0.365 0.380 0.350 0.390 1,835,000 691,625 0.3769 0.370 0.365 0.380 0.350 0.390 1,835,000 0.3769 2.78%
2025-10-10 0 0.360 0.360 0.380 0.360 0.365 202,500 73,637 0.3636 0.360 0.360 0.380 0.360 0.365 202,500 0.3636 0.00%
2025-10-09 0 0.360 0.350 0.365 - - 0 0 - 0.360 0.350 0.365 - - 0 - 0.00%
2025-10-08 0 0.360 0.350 0.360 0.335 0.365 1,087,500 379,675 0.3491 0.360 0.350 0.360 0.335 0.365 1,087,500 0.3491 -1.37%
2025-10-06 0 0.365 0.365 0.380 - - 2,500 937 0.3748 0.365 0.365 0.380 - - 2,500 0.3748 0.00%
2025-10-03 0 0.365 0.360 0.380 0.365 0.370 117,500 43,062 0.3665 0.365 0.360 0.380 0.365 0.370 117,500 0.3665 -1.35%
2025-10-02 0 0.370 0.370 0.380 0.360 0.380 240,000 87,850 0.3660 0.370 0.370 0.380 0.360 0.380 240,000 0.3660 -2.63%
2025-09-30 0 0.380 0.375 0.380 0.365 0.380 155,000 58,237 0.3757 0.380 0.375 0.380 0.365 0.380 155,000 0.3757 5.56%
2025-09-29 0 0.360 0.360 0.365 - - 0 0 - 0.360 0.360 0.365 - - 0 - 0.00%
2025-09-26 0 0.360 0.355 0.360 0.360 0.360 195,000 70,200 0.3600 0.360 0.355 0.360 0.360 0.360 195,000 0.3600 1.41%
2025-09-25 0 0.355 0.350 0.355 0.350 0.360 52,500 18,600 0.3543 0.355 0.350 0.355 0.350 0.360 52,500 0.3543 -1.39%
2025-09-24 0 0.360 0.355 0.360 0.355 0.365 77,500 27,987 0.3611 0.360 0.355 0.360 0.355 0.365 77,500 0.3611 0.00%
2025-09-23 0 0.360 0.355 0.360 0.350 0.360 220,000 78,737 0.3579 0.360 0.355 0.360 0.350 0.360 220,000 0.3579 1.41%
2025-09-22 0 0.355 0.350 0.360 0.340 0.400 1,112,500 415,800 0.3738 0.355 0.350 0.360 0.340 0.400 1,112,500 0.3738 -1.39%
2025-09-19 0 0.360 0.360 0.370 0.300 0.495 11,760,000 4,311,850 0.3667 0.360 0.360 0.370 0.300 0.495 11,760,000 0.3667 -8.86%
2025-09-18 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2025-09-17 0 0.395 0.395 0.410 0.390 0.410 70,000 27,600 0.3943 0.395 0.395 0.410 0.390 0.410 70,000 0.3943 -1.25%
2025-09-16 0 0.400 0.395 0.400 0.400 0.400 2,500 1,000 0.4000 0.400 0.395 0.400 0.400 0.400 2,500 0.4000 0.00%
2025-09-15 0 0.400 0.395 0.400 0.400 0.400 50,000 19,950 0.3990 0.400 0.395 0.400 0.400 0.400 50,000 0.3990 2.56%
2025-09-12 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2025-09-11 0 0.390 0.390 0.400 0.390 0.390 72,500 28,400 0.3917 0.390 0.390 0.400 0.390 0.390 72,500 0.3917 -2.50%
2025-09-10 0 0.400 0.390 0.400 0.400 0.400 105,000 41,975 0.3998 0.400 0.390 0.400 0.400 0.400 105,000 0.3998 1.27%
2025-09-09 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2025-09-08 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2025-09-05 0 0.395 0.395 0.400 0.395 0.395 100,000 39,500 0.3950 0.395 0.395 0.400 0.395 0.395 100,000 0.3950 0.00%
2025-09-04 0 0.395 0.390 0.400 0.385 0.400 355,000 140,062 0.3945 0.395 0.390 0.400 0.385 0.400 355,000 0.3945 0.00%
2025-09-03 0 0.395 0.395 0.400 0.395 0.395 20,000 7,900 0.3950 0.395 0.395 0.400 0.395 0.395 20,000 0.3950 0.00%
2025-09-02 0 0.395 0.395 0.400 0.395 0.395 30,000 11,962 0.3987 0.395 0.395 0.400 0.395 0.395 30,000 0.3987 -1.25%
2025-09-01 0 0.400 0.390 0.400 0.400 0.400 40,000 16,000 0.4000 0.400 0.390 0.400 0.400 0.400 40,000 0.4000 1.27%
2025-08-29 0 0.395 0.390 0.400 0.395 0.395 22,500 8,962 0.3983 0.395 0.390 0.400 0.395 0.395 22,500 0.3983 0.00%
2025-08-28 0 0.395 0.395 0.400 0.390 0.400 165,000 65,125 0.3947 0.395 0.395 0.400 0.390 0.400 165,000 0.3947 -1.25%
2025-08-27 0 0.400 0.400 0.405 0.395 0.420 1,277,500 513,162 0.4017 0.400 0.400 0.405 0.395 0.420 1,277,500 0.4017 -5.88%
2025-08-26 0 0.425 0.420 0.425 0.425 0.425 100,000 42,500 0.4250 0.425 0.420 0.425 0.425 0.425 100,000 0.4250 0.00%
2025-08-25 0 0.425 0.420 0.425 0.425 0.430 67,500 28,800 0.4267 0.425 0.420 0.425 0.425 0.430 67,500 0.4267 0.00%
2025-08-22 0 0.425 0.425 0.450 0.425 0.425 15,000 6,375 0.4250 0.425 0.425 0.450 0.425 0.425 15,000 0.4250 -1.16%
2025-08-21 0 0.430 0.425 0.430 0.425 0.430 142,500 61,125 0.4289 0.430 0.425 0.430 0.425 0.430 142,500 0.4289 1.18%
2025-08-20 0 0.425 0.420 0.450 - - 0 0 - 0.425 0.420 0.450 - - 0 - 0.00%
2025-08-19 0 0.425 0.420 0.430 0.410 0.430 337,500 141,275 0.4186 0.425 0.420 0.430 0.410 0.430 337,500 0.4186 -1.16%
2025-08-18 0 0.430 0.420 0.440 0.425 0.430 202,500 87,062 0.4299 0.430 0.420 0.440 0.425 0.430 202,500 0.4299 0.00%
2025-08-15 0 0.430 0.420 0.430 0.430 0.430 77,500 33,325 0.4300 0.430 0.420 0.430 0.430 0.430 77,500 0.4300 0.00%
2025-08-14 0 0.430 0.420 0.430 0.430 0.430 27,500 11,825 0.4300 0.430 0.420 0.430 0.430 0.430 27,500 0.4300 0.00%
2025-08-13 0 0.430 0.420 0.435 0.420 0.430 110,000 46,787 0.4253 0.430 0.420 0.435 0.420 0.430 110,000 0.4253 0.00%
2025-08-12 0 0.430 0.425 0.430 0.430 0.430 30,000 12,900 0.4300 0.430 0.425 0.430 0.430 0.430 30,000 0.4300 0.00%
2025-08-11 0 0.430 0.415 0.430 0.430 0.440 100,000 43,112 0.4311 0.430 0.415 0.430 0.430 0.440 100,000 0.4311 0.00%
2025-08-08 0 0.430 0.410 0.430 0.430 0.430 10,000 4,300 0.4300 0.430 0.410 0.430 0.430 0.430 10,000 0.4300 0.00%
2025-08-07 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2025-08-06 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2025-08-05 0 0.430 0.410 0.430 0.415 0.445 207,500 89,337 0.4305 0.430 0.410 0.430 0.415 0.445 207,500 0.4305 2.38%
2025-08-04 0 0.420 0.405 0.420 0.405 0.420 312,500 126,850 0.4059 0.420 0.405 0.420 0.405 0.420 312,500 0.4059 0.00%
2025-08-01 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2025-07-31 0 0.420 0.410 0.440 0.420 0.420 20,000 8,400 0.4200 0.420 0.410 0.440 0.420 0.420 20,000 0.4200 -4.55%
2025-07-30 0 0.440 0.410 0.445 0.410 0.440 252,500 104,950 0.4156 0.440 0.410 0.445 0.410 0.440 252,500 0.4156 2.33%
2025-07-29 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2025-07-28 0 0.430 0.425 0.430 0.430 0.430 75,000 32,250 0.4300 0.430 0.425 0.430 0.430 0.430 75,000 0.4300 0.00%
2025-07-25 0 0.430 0.425 0.440 0.430 0.440 212,500 92,200 0.4339 0.430 0.425 0.440 0.430 0.440 212,500 0.4339 0.00%
2025-07-24 0 0.430 0.425 0.440 0.430 0.435 57,500 24,762 0.4306 0.430 0.425 0.440 0.430 0.435 57,500 0.4306 1.18%
2025-07-23 0 0.425 0.425 0.445 - - 0 0 - 0.425 0.425 0.445 - - 0 - 0.00%
2025-07-22 0 0.425 0.420 0.445 - - 0 0 - 0.425 0.420 0.445 - - 0 - 0.00%
2025-07-21 0 0.425 0.415 0.430 0.425 0.430 182,500 78,350 0.4293 0.425 0.415 0.430 0.425 0.430 182,500 0.4293 -2.30%
2025-07-18 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2025-07-17 0 0.435 0.430 0.435 0.435 0.440 195,000 85,425 0.4381 0.435 0.430 0.435 0.435 0.440 195,000 0.4381 1.16%
2025-07-16 0 0.430 0.420 0.450 0.430 0.430 20,000 8,600 0.4300 0.430 0.420 0.450 0.430 0.430 20,000 0.4300 0.00%
2025-07-15 0 0.430 0.420 0.435 0.430 0.430 7,500 3,225 0.4300 0.430 0.420 0.435 0.430 0.430 7,500 0.4300 2.38%
2025-07-14 0 0.420 0.420 0.425 - - 0 0 - 0.420 0.420 0.425 - - 0 - 0.00%
2025-07-11 0 0.420 0.405 0.425 - - 0 0 - 0.420 0.405 0.425 - - 0 - 0.00%
2025-07-10 0 0.420 0.420 0.425 0.415 0.425 55,000 22,987 0.4179 0.420 0.420 0.425 0.415 0.425 55,000 0.4179 -1.18%
2025-07-09 0 0.425 0.420 0.425 0.415 0.425 52,500 22,287 0.4245 0.425 0.420 0.425 0.415 0.425 52,500 0.4245 1.19%
2025-07-08 0 0.420 0.415 0.420 - - 2,500 1,062 0.4248 0.420 0.415 0.420 - - 2,500 0.4248 -1.18%
2025-07-07 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2025-07-04 0 0.425 0.405 0.425 0.405 0.430 920,000 377,675 0.4105 0.425 0.405 0.425 0.405 0.430 920,000 0.4105 0.00%
2025-07-03 0 0.425 0.420 0.435 0.425 0.430 97,500 41,450 0.4251 0.425 0.420 0.435 0.425 0.430 97,500 0.4251 -1.16%
2025-07-02 0 0.430 0.420 0.435 - - 0 0 - 0.430 0.420 0.435 - - 0 - 0.00%
2025-06-30 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2025-06-27 0 0.430 0.405 0.440 0.430 0.440 487,500 212,725 0.4364 0.430 0.405 0.440 0.430 0.440 487,500 0.4364 2.38%
2025-06-26 0 0.420 0.415 0.420 0.420 0.420 2,500 1,050 0.4200 0.420 0.415 0.420 0.420 0.420 2,500 0.4200 -1.18%
2025-06-25 0 0.425 0.410 0.425 0.420 0.425 80,000 33,850 0.4231 0.425 0.410 0.425 0.420 0.425 80,000 0.4231 1.19%
2025-06-24 0 0.420 0.420 0.440 0.420 0.435 120,000 51,500 0.4292 0.420 0.420 0.440 0.420 0.435 120,000 0.4292 1.20%
2025-06-23 0 0.415 0.410 0.455 - - 30,000 12,600 0.4200 0.415 0.410 0.455 - - 30,000 0.4200 0.73%
2025-06-20 0 0.430 0.420 0.450 0.430 0.430 22,500 9,675 0.4300 0.412 0.402 0.431 0.412 0.412 23,483 0.4120 0.00%
2025-06-19 0 0.430 0.420 0.455 - - 0 0 - 0.412 0.402 0.436 - - 0 - 0.00%
2025-06-18 0 0.430 0.420 0.455 - - 0 0 - 0.412 0.402 0.436 - - 0 - 0.00%
2025-06-17 0 0.430 0.430 0.450 0.430 0.450 207,500 92,075 0.4437 0.412 0.412 0.431 0.412 0.431 216,566 0.4252 -4.44%
2025-06-16 0 0.450 0.420 0.455 - - 0 0 - 0.431 0.402 0.436 - - 0 - 0.00%
2025-06-13 0 0.450 0.425 0.450 - - 2,500 1,062 0.4248 0.431 0.407 0.431 - - 2,609 0.4070 0.00%
2025-06-12 0 0.450 0.420 0.450 - - 0 0 - 0.431 0.402 0.431 - - 0 - 0.00%
2025-06-11 0 0.450 0.425 0.455 0.450 0.450 132,500 59,625 0.4500 0.431 0.407 0.436 0.431 0.431 138,289 0.4312 2.27%
2025-06-10 0 0.440 0.420 0.450 0.430 0.440 527,500 228,325 0.4328 0.422 0.402 0.431 0.412 0.422 550,546 0.4147 3.53%
2025-06-09 0 0.425 0.420 0.430 0.415 0.425 355,000 147,625 0.4158 0.407 0.402 0.412 0.398 0.407 370,510 0.3984 0.00%
2025-06-06 0 0.425 0.420 0.430 0.425 0.425 50,000 21,250 0.4250 0.407 0.402 0.412 0.407 0.407 52,184 0.4072 -1.16%
2025-06-05 0 0.430 0.420 0.430 - - 0 0 - 0.412 0.402 0.412 - - 0 - -1.15%
2025-06-04 0 0.435 0.420 0.440 0.435 0.435 50,000 21,750 0.4350 0.417 0.402 0.422 0.417 0.417 52,184 0.4168 0.00%
2025-06-03 0 0.435 0.415 0.440 0.435 0.435 50,000 21,750 0.4350 0.417 0.398 0.422 0.417 0.417 52,184 0.4168 0.00%
2025-06-02 0 0.435 0.420 0.440 0.435 0.435 30,000 13,050 0.4350 0.417 0.402 0.422 0.417 0.417 31,311 0.4168 2.35%
2025-05-30 0 0.425 0.420 0.440 0.420 0.425 87,500 37,175 0.4249 0.407 0.402 0.422 0.402 0.407 91,323 0.4071 2.41%
2025-05-29 0 0.415 0.410 0.425 0.410 0.425 397,500 165,712 0.4169 0.398 0.393 0.407 0.393 0.407 414,867 0.3994 2.47%
2025-05-28 0 0.405 0.400 0.415 - - 0 0 - 0.388 0.383 0.398 - - 0 - 0.00%
2025-05-27 0 0.405 0.400 0.415 0.405 0.405 30,000 12,150 0.4050 0.388 0.383 0.398 0.388 0.388 31,311 0.3880 -2.41%
2025-05-26 0 0.415 0.400 0.415 0.415 0.415 142,500 59,137 0.4150 0.398 0.383 0.398 0.398 0.398 148,726 0.3976 -2.35%
2025-05-23 0 0.425 0.400 0.425 - - 0 0 - 0.407 0.383 0.407 - - 0 - 0.00%
2025-05-22 0 0.425 0.415 0.425 0.425 0.425 110,000 46,750 0.4250 0.407 0.398 0.407 0.407 0.407 114,806 0.4072 1.19%
2025-05-21 0 0.420 0.420 0.425 - - 0 0 - 0.402 0.402 0.407 - - 0 - 0.00%
2025-05-20 0 0.420 0.410 0.420 0.415 0.420 32,500 13,637 0.4196 0.402 0.393 0.402 0.398 0.402 33,920 0.4020 2.44%
2025-05-19 0 0.410 0.400 0.425 - - 0 0 - 0.393 0.383 0.407 - - 0 - 0.00%
2025-05-16 0 0.410 0.405 0.425 - - 0 0 - 0.393 0.388 0.407 - - 0 - 0.00%
2025-05-15 0 0.410 0.400 0.425 - - 0 0 - 0.393 0.383 0.407 - - 0 - 0.00%
2025-05-14 0 0.410 0.410 0.425 0.410 0.410 100,000 41,000 0.4100 0.393 0.393 0.407 0.393 0.393 104,369 0.3928 0.00%
2025-05-13 0 0.410 0.400 0.420 0.410 0.410 100,000 41,000 0.4100 0.393 0.383 0.402 0.393 0.393 104,369 0.3928 -1.20%
2025-05-12 0 0.415 0.410 0.425 0.400 0.420 90,000 36,950 0.4106 0.398 0.393 0.407 0.383 0.402 93,932 0.3934 1.22%
2025-05-09 0 0.410 0.400 0.420 0.400 0.410 197,500 79,550 0.4028 0.393 0.383 0.402 0.383 0.393 206,129 0.3859 -2.38%
2025-05-08 0 0.420 0.410 0.430 - - 0 0 - 0.402 0.393 0.412 - - 0 - 0.00%
2025-05-07 0 0.420 0.410 0.430 - - 0 0 - 0.402 0.393 0.412 - - 0 - 0.00%
2025-05-06 0 0.420 0.410 0.430 0.405 0.420 262,500 107,887 0.4110 0.402 0.393 0.412 0.388 0.402 273,968 0.3938 -2.33%
2025-05-02 0 0.430 0.420 0.430 0.430 0.435 135,000 58,075 0.4302 0.412 0.402 0.412 0.412 0.417 140,898 0.4122 -1.15%
2025-04-30 0 0.435 0.410 0.440 - - 75,000 31,650 0.4220 0.417 0.393 0.422 - - 78,277 0.4043 0.00%
2025-04-29 0 0.435 0.425 0.435 - - 10,000 4,350 0.4350 0.417 0.407 0.417 - - 10,437 0.4168 0.00%
2025-04-28 0 0.435 0.425 0.435 - - 0 0 - 0.417 0.407 0.417 - - 0 - 0.00%
2025-04-25 0 0.435 0.425 0.440 - - 0 0 - 0.417 0.407 0.422 - - 0 - 0.00%
2025-04-24 0 0.435 0.425 0.435 - - 0 0 - 0.417 0.407 0.417 - - 0 - 0.00%
2025-04-23 0 0.435 0.425 0.440 - - 0 0 - 0.417 0.407 0.422 - - 0 - 0.00%
2025-04-22 0 0.435 0.425 0.440 - - 22,500 9,787 0.4350 0.417 0.407 0.422 - - 23,483 0.4168 0.00%
2025-04-17 0 0.435 0.425 0.435 - - 0 0 - 0.417 0.407 0.417 - - 0 - 0.00%
2025-04-16 0 0.435 0.420 0.440 - - 0 0 - 0.417 0.402 0.422 - - 0 - 0.00%
2025-04-15 0 0.435 0.420 0.435 0.435 0.435 32,500 14,137 0.4350 0.417 0.402 0.417 0.417 0.417 33,920 0.4168 2.35%
2025-04-14 0 0.425 0.425 0.430 0.425 0.425 10,000 4,250 0.4250 0.407 0.407 0.412 0.407 0.407 10,437 0.4072 1.19%
2025-04-11 0 0.420 0.420 0.430 0.415 0.440 522,500 225,025 0.4307 0.402 0.402 0.412 0.398 0.422 545,328 0.4126 1.20%
2025-04-10 0 0.415 0.410 0.420 0.405 0.420 50,000 20,550 0.4110 0.398 0.393 0.402 0.388 0.402 52,184 0.3938 -2.35%
2025-04-09 0 0.425 0.405 0.430 - - 25,000 10,625 0.4250 0.407 0.388 0.412 - - 26,092 0.4072 0.00%
2025-04-08 0 0.425 0.420 0.425 - - 0 0 - 0.407 0.402 0.407 - - 0 - -1.16%
2025-04-07 0 0.430 0.405 0.430 0.430 0.430 5,000 2,150 0.4300 0.412 0.388 0.412 0.412 0.412 5,218 0.4120 1.18%
2025-04-03 0 0.425 0.420 0.430 - - 0 0 - 0.407 0.402 0.412 - - 0 - 0.00%
2025-04-02 0 0.425 0.420 0.425 0.425 0.425 12,500 5,312 0.4250 0.407 0.402 0.407 0.407 0.407 13,046 0.4072 -1.16%
2025-04-01 0 0.430 0.425 0.445 - - 0 0 - 0.412 0.407 0.426 - - 0 - 0.00%
2025-03-31 0 0.430 0.425 0.430 - - 0 0 - 0.412 0.407 0.412 - - 0 - 0.00%
2025-03-28 0 0.430 0.425 0.430 - - 0 0 - 0.412 0.407 0.412 - - 0 - 0.00%
2025-03-27 0 0.430 0.425 0.430 - - 0 0 - 0.412 0.407 0.412 - - 0 - 0.00%
2025-03-26 0 0.430 0.425 0.430 - - 0 0 - 0.412 0.407 0.412 - - 0 - 0.00%
2025-03-25 0 0.430 0.425 0.430 - - 0 0 - 0.412 0.407 0.412 - - 0 - 0.00%
2025-03-24 0 0.430 0.425 0.430 - - 0 0 - 0.412 0.407 0.412 - - 0 - 0.00%
2025-03-21 0 0.430 0.425 0.430 0.430 0.430 220,000 94,600 0.4300 0.412 0.407 0.412 0.412 0.412 229,612 0.4120 1.18%
2025-03-20 0 0.425 0.425 0.430 - - 0 0 - 0.407 0.407 0.412 - - 0 - 0.00%
2025-03-19 0 0.425 0.425 0.430 0.425 0.430 257,500 110,700 0.4299 0.407 0.407 0.412 0.407 0.412 268,750 0.4119 0.00%
2025-03-18 0 0.425 0.425 0.430 0.430 0.450 480,000 207,925 0.4332 0.407 0.407 0.412 0.412 0.431 500,971 0.4150 -4.49%
2025-03-17 0 0.445 0.435 0.450 - - 0 0 - 0.426 0.417 0.431 - - 0 - 0.00%
2025-03-14 0 0.445 0.435 0.450 0.445 0.445 25,000 11,125 0.4450 0.426 0.417 0.431 0.426 0.426 26,092 0.4264 1.14%
2025-03-13 0 0.440 0.435 0.440 0.425 0.455 315,000 137,925 0.4379 0.422 0.417 0.422 0.407 0.436 328,762 0.4195 -1.12%
2025-03-12 0 0.445 0.445 0.455 - - 0 0 - 0.426 0.426 0.436 - - 0 - 0.00%
2025-03-11 0 0.445 0.445 0.455 0.445 0.445 45,000 20,025 0.4450 0.426 0.426 0.436 0.426 0.426 46,966 0.4264 -2.20%
2025-03-10 0 0.455 0.445 0.460 - - 0 0 - 0.436 0.426 0.441 - - 0 - 0.00%
2025-03-07 0 0.455 0.445 0.460 - - 0 0 - 0.436 0.426 0.441 - - 0 - 0.00%
2025-03-06 0 0.455 0.445 0.460 - - 0 0 - 0.436 0.426 0.441 - - 0 - 0.00%
2025-03-05 0 0.455 0.445 0.460 0.455 0.455 52,500 23,887 0.4550 0.436 0.426 0.441 0.436 0.436 54,794 0.4359 -1.09%
2025-03-04 0 0.460 0.455 0.460 0.460 0.460 2,500 1,150 0.4600 0.441 0.436 0.441 0.441 0.441 2,609 0.4407 3.37%
2025-03-03 0 0.445 0.445 0.460 0.445 0.455 40,000 17,900 0.4475 0.426 0.426 0.441 0.426 0.436 41,748 0.4288 -1.11%
2025-02-28 0 0.450 0.445 0.455 - - 0 0 - 0.431 0.426 0.436 - - 0 - 0.00%
2025-02-27 0 0.450 0.450 0.455 0.450 0.455 70,000 31,650 0.4521 0.431 0.431 0.436 0.431 0.436 73,058 0.4332 0.00%
2025-02-26 0 0.450 0.435 0.450 0.430 0.455 272,500 121,550 0.4461 0.431 0.417 0.431 0.412 0.436 284,405 0.4274 1.12%
2025-02-25 0 0.445 0.445 0.460 - - 0 0 - 0.426 0.426 0.441 - - 0 - 0.00%
2025-02-24 0 0.445 0.445 0.460 0.445 0.460 147,500 66,625 0.4517 0.426 0.426 0.441 0.426 0.441 153,944 0.4328 -3.26%
2025-02-21 0 0.460 0.450 0.465 0.460 0.460 20,000 9,200 0.4600 0.441 0.431 0.446 0.441 0.441 20,874 0.4407 -1.08%
2025-02-20 0 0.465 0.450 0.465 0.465 0.465 70,000 32,550 0.4650 0.446 0.431 0.446 0.446 0.446 73,058 0.4455 2.20%
2025-02-19 0 0.455 0.445 0.455 0.450 0.455 55,000 24,925 0.4532 0.436 0.426 0.436 0.431 0.436 57,403 0.4342 0.00%
2025-02-18 0 0.455 0.445 0.455 0.450 0.455 122,500 55,387 0.4521 0.436 0.426 0.436 0.431 0.436 127,852 0.4332 0.00%
2025-02-17 0 0.455 0.445 0.455 0.455 0.455 42,500 19,337 0.4550 0.436 0.426 0.436 0.436 0.436 44,357 0.4359 1.11%
2025-02-14 0 0.450 0.445 0.450 0.445 0.450 27,500 12,337 0.4486 0.431 0.426 0.431 0.426 0.431 28,701 0.4298 -1.10%
2025-02-13 0 0.455 0.445 0.460 0.445 0.455 65,000 29,400 0.4523 0.436 0.426 0.441 0.426 0.436 67,840 0.4334 1.11%
2025-02-12 0 0.450 0.445 0.455 0.445 0.455 220,000 98,525 0.4478 0.431 0.426 0.436 0.426 0.436 229,612 0.4291 1.12%
2025-02-11 0 0.445 0.445 0.460 0.445 0.455 105,000 47,750 0.4548 0.426 0.426 0.441 0.426 0.436 109,587 0.4357 -2.20%
2025-02-10 0 0.455 0.445 0.460 0.455 0.455 20,000 9,100 0.4550 0.436 0.426 0.441 0.436 0.436 20,874 0.4360 0.00%
2025-02-07 0 0.455 0.450 0.455 0.455 0.455 62,500 28,437 0.4550 0.436 0.431 0.436 0.436 0.436 65,231 0.4359 0.00%
2025-02-06 0 0.455 0.445 0.460 0.455 0.460 115,000 52,425 0.4559 0.436 0.426 0.441 0.436 0.441 120,024 0.4368 1.11%
2025-02-05 0 0.450 0.445 0.450 - - 0 0 - 0.431 0.426 0.431 - - 0 - -1.10%
2025-02-04 0 0.455 0.445 0.455 0.445 0.455 60,000 26,925 0.4488 0.436 0.426 0.436 0.426 0.436 62,621 0.4300 1.11%
2025-02-03 0 0.450 0.440 0.450 0.450 0.450 12,500 5,625 0.4500 0.431 0.422 0.431 0.431 0.431 13,046 0.4312 0.00%
2025-01-28 0 0.450 0.440 0.455 - - 0 0 - 0.431 0.422 0.436 - - 0 - 0.00%
2025-01-27 0 0.450 0.445 0.455 0.445 0.450 90,000 40,300 0.4478 0.431 0.426 0.436 0.426 0.431 93,932 0.4290 1.12%
2025-01-24 0 0.445 0.445 0.460 0.445 0.445 15,000 6,675 0.4450 0.426 0.426 0.441 0.426 0.426 15,655 0.4264 -2.20%
2025-01-23 0 0.455 0.445 0.455 0.455 0.455 20,000 9,100 0.4550 0.436 0.426 0.436 0.436 0.436 20,874 0.4360 0.00%
2025-01-22 0 0.455 0.445 0.455 0.455 0.455 10,000 4,525 0.4525 0.436 0.426 0.436 0.436 0.436 10,437 0.4336 0.00%
2025-01-21 0 0.455 0.450 0.455 0.455 0.460 22,500 10,250 0.4556 0.436 0.431 0.436 0.436 0.441 23,483 0.4365 0.00%
2025-01-20 0 0.455 0.445 0.460 0.450 0.455 102,500 46,350 0.4522 0.436 0.426 0.441 0.431 0.436 106,978 0.4333 0.00%
2025-01-17 0 0.455 0.450 0.460 0.440 0.465 117,500 53,275 0.4534 0.436 0.431 0.441 0.422 0.446 122,633 0.4344 -4.21%
2025-01-16 0 0.475 0.470 0.475 0.460 0.495 605,000 290,200 0.4797 0.455 0.450 0.455 0.441 0.474 631,432 0.4596 5.56%
2025-01-15 0 0.450 0.440 0.460 - - 0 0 - 0.431 0.422 0.441 - - 0 - 0.00%
2025-01-14 0 0.450 0.440 0.450 - - 0 0 - 0.431 0.422 0.431 - - 0 - 0.00%
2025-01-13 0 0.450 0.450 0.460 0.445 0.445 50,000 22,212 0.4442 0.431 0.431 0.441 0.426 0.426 52,184 0.4256 0.00%
2025-01-10 0 0.450 0.445 0.450 0.450 0.450 30,000 13,500 0.4500 0.431 0.426 0.431 0.431 0.431 31,311 0.4312 0.00%
2025-01-09 0 0.450 0.450 0.455 0.450 0.450 35,000 15,750 0.4500 0.431 0.431 0.436 0.431 0.431 36,529 0.4312 -1.10%
2025-01-08 0 0.455 0.450 0.460 0.455 0.455 30,000 13,650 0.4550 0.436 0.431 0.441 0.436 0.436 31,311 0.4360 0.00%
2025-01-07 0 0.455 0.455 0.465 0.455 0.455 2,500 1,137 0.4548 0.436 0.436 0.446 0.436 0.436 2,609 0.4358 0.00%
2025-01-06 0 0.455 0.450 0.465 0.455 0.470 72,500 33,637 0.4640 0.436 0.431 0.446 0.436 0.450 75,667 0.4445 -3.19%
2025-01-03 0 0.470 0.450 0.470 - - 0 0 - 0.450 0.431 0.450 - - 0 - 0.00%
2025-01-02 0 0.470 0.455 0.470 0.460 0.470 20,000 9,375 0.4688 0.450 0.436 0.450 0.441 0.450 20,874 0.4491 0.00%
2024-12-31 0 0.470 0.450 0.475 - - 0 0 - 0.450 0.431 0.455 - - 0 - 0.00%
2024-12-30 0 0.470 0.450 0.475 - - 0 0 - 0.450 0.431 0.455 - - 0 - 0.00%
2024-12-27 0 0.470 0.450 0.470 - - 0 0 - 0.450 0.431 0.450 - - 0 - 0.00%
2024-12-24 0 0.470 0.450 0.480 - - 0 0 - 0.450 0.431 0.460 - - 0 - 0.00%
2024-12-23 0 0.470 0.450 0.480 - - 0 0 - 0.450 0.431 0.460 - - 0 - 0.00%
2024-12-20 0 0.470 0.450 0.475 - - 0 0 - 0.450 0.431 0.455 - - 0 - 0.00%
2024-12-19 0 0.470 0.450 0.485 - - 0 0 - 0.450 0.431 0.465 - - 0 - 0.00%
2024-12-18 0 0.470 0.450 0.475 - - 0 0 - 0.450 0.431 0.455 - - 0 - 0.00%
2024-12-17 0 0.470 0.450 0.470 - - 0 0 - 0.450 0.431 0.450 - - 0 - -2.08%
2024-12-16 0 0.480 0.465 0.480 0.475 0.480 42,500 20,387 0.4797 0.460 0.446 0.460 0.455 0.460 44,357 0.4596 2.13%
2024-12-13 0 0.470 0.445 0.475 - - 0 0 - 0.450 0.426 0.455 - - 0 - 0.00%
2024-12-12 0 0.470 0.445 0.475 0.455 0.480 62,500 28,662 0.4586 0.450 0.426 0.455 0.436 0.460 65,231 0.4394 3.30%
2024-12-11 0 0.455 0.445 0.475 - - 0 0 - 0.436 0.426 0.455 - - 0 - 0.00%
2024-12-10 0 0.455 0.445 0.465 - - 0 0 - 0.436 0.426 0.446 - - 0 - 0.00%
2024-12-09 0 0.455 0.440 0.485 0.440 0.470 75,000 33,412 0.4455 0.436 0.422 0.465 0.422 0.450 78,277 0.4268 0.00%
2024-12-06 0 0.455 0.435 0.460 0.455 0.455 150,000 68,675 0.4578 0.436 0.417 0.441 0.436 0.436 156,553 0.4387 -1.09%
2024-12-05 0 0.460 0.435 0.485 - - 0 0 - 0.441 0.417 0.465 - - 0 - 0.00%
2024-12-04 0 0.460 0.435 0.475 - - 0 0 - 0.441 0.417 0.455 - - 0 - 0.00%
2024-12-03 0 0.460 0.435 0.490 - - 0 0 - 0.441 0.417 0.469 - - 0 - 0.00%
2024-12-02 0 0.460 0.435 0.490 0.460 0.460 30,000 13,800 0.4600 0.441 0.417 0.469 0.441 0.441 31,311 0.4407 -2.13%
2024-11-29 0 0.470 0.435 0.490 - - 0 0 - 0.450 0.417 0.469 - - 0 - 0.00%
2024-11-28 0 0.470 0.430 0.495 - - 0 0 - 0.450 0.412 0.474 - - 0 - 0.00%
2024-11-27 0 0.470 0.430 0.490 - - 0 0 - 0.450 0.412 0.469 - - 0 - 0.00%
2024-11-26 0 0.470 0.430 0.500 - - 0 0 - 0.450 0.412 0.479 - - 0 - 0.00%
2024-11-25 0 0.470 0.430 0.490 - - 0 0 - 0.450 0.412 0.469 - - 0 - 0.00%
2024-11-22 0 0.470 0.430 0.475 0.435 0.470 197,500 87,575 0.4434 0.450 0.412 0.455 0.417 0.450 206,129 0.4249 2.17%
2024-11-21 0 0.460 0.450 0.490 - - 0 0 - 0.441 0.431 0.469 - - 0 - 0.00%
2024-11-20 0 0.460 0.455 0.460 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2024-11-19 0 0.460 0.450 0.490 - - 0 0 - 0.441 0.431 0.469 - - 0 - 0.00%
2024-11-18 0 0.460 0.460 0.490 - - 0 0 - 0.441 0.441 0.469 - - 0 - 1.10%
2024-11-15 0 0.455 0.450 0.490 0.450 0.450 2,500 1,125 0.4500 0.436 0.431 0.469 0.431 0.431 2,609 0.4312 0.00%
2024-11-14 0 0.455 0.450 0.465 0.450 0.460 82,500 37,725 0.4573 0.436 0.431 0.446 0.431 0.441 86,104 0.4381 -2.15%
2024-11-13 0 0.465 0.460 0.510 0.465 0.465 20,000 9,300 0.4650 0.446 0.441 0.489 0.446 0.446 20,874 0.4455 -1.06%
2024-11-12 0 0.470 0.460 0.495 0.465 0.465 20,000 9,300 0.4650 0.450 0.441 0.474 0.446 0.446 20,874 0.4455 -1.05%
2024-11-11 0 0.475 0.465 0.480 - - 0 0 - 0.455 0.446 0.460 - - 0 - 0.00%
2024-11-08 0 0.475 0.465 0.475 - - 17,500 8,225 0.4700 0.455 0.446 0.455 - - 18,265 0.4503 0.00%
2024-11-07 0 0.475 0.465 0.500 0.475 0.475 100,000 47,500 0.4750 0.455 0.446 0.479 0.455 0.455 104,369 0.4551 -1.04%
2024-11-06 0 0.480 0.465 0.480 0.480 0.480 2,500 1,200 0.4800 0.460 0.446 0.460 0.460 0.460 2,609 0.4599 1.05%
2024-11-05 0 0.475 0.470 0.495 - - 0 0 - 0.455 0.450 0.474 - - 0 - 0.00%
2024-11-04 0 0.475 0.460 0.475 - - 27,500 13,062 0.4750 0.455 0.441 0.455 - - 28,701 0.4551 -4.04%
2024-11-01 0 0.495 0.470 0.500 - - 0 0 - 0.474 0.450 0.479 - - 0 - 0.00%
2024-10-31 0 0.495 0.460 0.495 - - 0 0 - 0.474 0.441 0.474 - - 0 - -1.00%
2024-10-30 0 0.500 0.460 0.500 - - 0 0 - 0.479 0.441 0.479 - - 0 - 0.00%
2024-10-29 0 0.500 0.480 0.500 0.500 0.550 75,000 37,625 0.5017 0.479 0.460 0.479 0.479 0.527 78,277 0.4807 6.38%
2024-10-28 0 0.470 0.460 0.500 - - 0 0 - 0.450 0.441 0.479 - - 0 - 0.00%
2024-10-25 0 0.470 0.460 0.500 0.470 0.470 17,500 8,225 0.4700 0.450 0.441 0.479 0.450 0.450 18,265 0.4503 -3.09%
2024-10-24 0 0.485 0.475 0.490 - - 0 0 - 0.465 0.455 0.469 - - 0 - 0.00%
2024-10-23 0 0.485 0.460 0.490 - - 0 0 - 0.465 0.441 0.469 - - 0 - 0.00%
2024-10-22 0 0.485 0.460 0.490 - - 0 0 - 0.465 0.441 0.469 - - 0 - 0.00%
2024-10-21 0 0.485 0.480 0.495 0.485 0.485 75,000 36,375 0.4850 0.465 0.460 0.474 0.465 0.465 78,277 0.4647 -3.00%
2024-10-18 0 0.500 0.460 0.500 0.495 0.500 35,000 17,350 0.4957 0.479 0.441 0.479 0.474 0.479 36,529 0.4750 1.01%
2024-10-17 0 0.495 0.460 0.495 - - 0 0 - 0.474 0.441 0.474 - - 0 - 0.00%
2024-10-16 0 0.495 0.460 0.500 - - 0 0 - 0.474 0.441 0.479 - - 0 - 0.00%
2024-10-15 0 0.495 0.460 0.495 - - 0 0 - 0.474 0.441 0.474 - - 0 - 0.00%
2024-10-14 0 0.495 0.465 0.495 0.500 0.500 65,000 32,425 0.4988 0.474 0.446 0.474 0.479 0.479 67,840 0.4780 -1.00%
2024-10-10 0 0.500 0.465 0.500 0.495 0.500 235,000 116,550 0.4960 0.479 0.446 0.479 0.474 0.479 245,267 0.4752 6.38%
2024-10-09 0 0.470 0.470 0.490 0.465 0.465 32,500 15,112 0.4650 0.450 0.450 0.469 0.446 0.446 33,920 0.4455 -2.08%
2024-10-08 0 0.480 0.460 0.480 0.475 0.500 57,500 27,875 0.4848 0.460 0.441 0.460 0.455 0.479 60,012 0.4645 1.05%
2024-10-07 0 0.475 0.470 0.495 0.460 0.500 97,500 46,775 0.4797 0.455 0.450 0.474 0.441 0.479 101,760 0.4597 3.26%
2024-10-04 0 0.460 0.425 0.460 0.460 0.470 210,000 97,412 0.4639 0.441 0.407 0.441 0.441 0.450 219,175 0.4444 -2.13%
2024-10-03 0 0.470 0.465 0.480 0.470 0.470 67,500 31,725 0.4700 0.450 0.446 0.460 0.450 0.450 70,449 0.4503 0.00%
2024-10-02 0 0.470 0.465 0.480 0.465 0.490 50,000 24,112 0.4822 0.450 0.446 0.460 0.446 0.469 52,184 0.4621 -1.05%
2024-09-30 0 0.475 0.470 0.480 0.475 0.475 5,000 2,375 0.4750 0.455 0.450 0.460 0.455 0.455 5,218 0.4551 3.26%
2024-09-27 0 0.460 0.460 0.480 0.460 0.470 182,500 84,775 0.4645 0.441 0.441 0.460 0.441 0.450 190,473 0.4451 -2.13%
2024-09-26 0 0.470 0.445 0.470 0.430 0.480 82,500 37,350 0.4527 0.450 0.426 0.450 0.412 0.460 86,104 0.4338 -2.08%
2024-09-25 0 0.480 0.440 0.485 0.480 0.480 15,000 7,200 0.4800 0.460 0.422 0.465 0.460 0.460 15,655 0.4599 -2.04%
2024-09-24 0 0.490 0.490 0.495 0.460 0.495 22,500 10,687 0.4750 0.469 0.469 0.474 0.441 0.474 23,483 0.4551 2.08%
2024-09-23 0 0.480 0.480 0.490 - - 0 0 - 0.460 0.460 0.469 - - 0 - 0.00%
2024-09-20 0 0.480 0.470 0.480 0.480 0.485 12,500 6,050 0.4840 0.460 0.450 0.460 0.460 0.465 13,046 0.4637 2.13%
2024-09-19 0 0.470 0.470 0.490 - - 0 0 - 0.450 0.450 0.469 - - 0 - 0.00%
2024-09-17 0 0.470 0.470 0.485 - - 0 0 - 0.450 0.450 0.465 - - 0 - 0.00%
2024-09-16 0 0.470 0.470 0.490 0.470 0.470 10,000 4,700 0.4700 0.450 0.450 0.469 0.450 0.450 10,437 0.4503 -1.05%
2024-09-13 0 0.475 0.470 0.480 - - 0 0 - 0.455 0.450 0.460 - - 0 - 0.00%
2024-09-12 0 0.475 0.465 0.480 - - 0 0 - 0.455 0.446 0.460 - - 0 - 0.00%
2024-09-11 0 0.475 0.475 0.480 0.475 0.480 27,500 13,187 0.4795 0.455 0.455 0.460 0.455 0.460 28,701 0.4595 -1.04%
2024-09-10 0 0.480 0.475 0.480 0.480 0.480 20,000 9,600 0.4800 0.460 0.455 0.460 0.460 0.460 20,874 0.4599 1.05%
2024-09-09 0 0.475 0.445 0.480 0.475 0.475 2,500 1,187 0.4748 0.455 0.426 0.460 0.455 0.455 2,609 0.4549 0.00%
2024-09-05 0 0.475 0.445 0.490 - - 0 0 - 0.455 0.426 0.469 - - 0 - 0.00%
2024-09-04 0 0.475 0.445 0.490 - - 0 0 - 0.455 0.426 0.469 - - 0 - 0.00%
2024-09-03 0 0.475 0.420 0.490 - - 0 0 - 0.455 0.402 0.469 - - 0 - -0.00%
2024-09-02 0 0.490 0.445 0.490 - - 0 0 - 0.455 0.413 0.455 - - 0 - 0.00%
2024-08-30 0 0.490 0.450 0.490 - - 0 0 - 0.455 0.418 0.455 - - 0 - 0.00%
2024-08-29 0 0.490 0.460 0.490 0.430 0.495 360,000 171,000 0.4750 0.455 0.427 0.455 0.399 0.460 387,593 0.4412 6.52%
2024-08-28 0 0.460 0.445 0.490 - - 0 0 - 0.427 0.413 0.455 - - 0 - 0.00%
2024-08-27 0 0.460 0.445 0.490 0.460 0.460 5,000 2,300 0.4600 0.427 0.413 0.455 0.427 0.427 5,383 0.4273 0.00%
2024-08-26 0 0.460 0.440 0.460 0.450 0.470 500,000 228,050 0.4561 0.427 0.409 0.427 0.418 0.437 538,324 0.4236 3.37%
2024-08-23 0 0.445 0.420 0.460 - - 0 0 - 0.413 0.390 0.427 - - 0 - 0.00%
2024-08-22 0 0.445 0.425 0.445 0.435 0.450 50,000 22,337 0.4467 0.413 0.395 0.413 0.404 0.418 53,832 0.4149 4.71%
2024-08-21 0 0.425 0.415 0.435 0.425 0.425 80,000 34,000 0.4250 0.395 0.385 0.404 0.395 0.395 86,132 0.3947 0.00%
2024-08-20 0 0.425 0.415 0.425 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2024-08-19 0 0.425 0.420 0.430 - - 0 0 - 0.395 0.390 0.399 - - 0 - 0.00%
2024-08-16 0 0.425 0.420 0.435 0.420 0.420 80,000 33,600 0.4200 0.395 0.390 0.404 0.390 0.390 86,132 0.3901 1.19%
2024-08-15 0 0.420 0.415 0.420 - - 0 0 - 0.390 0.385 0.390 - - 0 - -1.18%
2024-08-14 0 0.425 0.420 0.430 0.415 0.420 120,000 50,162 0.4180 0.395 0.390 0.399 0.385 0.390 129,198 0.3883 -2.30%
2024-08-13 0 0.435 0.420 0.440 - - 0 0 - 0.404 0.390 0.409 - - 0 - 0.00%
2024-08-12 0 0.435 0.420 0.450 - - 0 0 - 0.404 0.390 0.418 - - 0 - 0.00%
2024-08-09 0 0.435 0.420 0.440 - - 0 0 - 0.404 0.390 0.409 - - 0 - 0.00%
2024-08-08 0 0.435 0.420 0.435 - - 0 0 - 0.404 0.390 0.404 - - 0 - 0.00%
2024-08-07 0 0.435 0.420 0.450 - - 0 0 - 0.404 0.390 0.418 - - 0 - 0.00%
2024-08-06 0 0.435 0.420 0.440 0.435 0.435 7,500 3,262 0.4349 0.404 0.390 0.409 0.404 0.404 8,075 0.4040 1.16%
2024-08-05 0 0.430 0.420 0.450 0.430 0.430 5,000 2,150 0.4300 0.399 0.390 0.418 0.399 0.399 5,383 0.3994 -2.27%
2024-08-02 0 0.440 0.420 0.440 0.440 0.440 20,000 8,800 0.4400 0.409 0.390 0.409 0.409 0.409 21,533 0.4087 0.00%
2024-08-01 0 0.440 0.430 0.445 0.440 0.440 10,000 4,400 0.4400 0.409 0.399 0.413 0.409 0.409 10,766 0.4087 -1.12%
2024-07-31 0 0.445 0.420 0.445 - - 0 0 - 0.413 0.390 0.413 - - 0 - 0.00%
2024-07-30 0 0.445 0.435 0.445 - - 0 0 - 0.413 0.404 0.413 - - 0 - 0.00%
2024-07-29 0 0.445 0.420 0.445 0.435 0.445 7,500 3,287 0.4383 0.413 0.390 0.413 0.404 0.413 8,075 0.4071 2.30%
2024-07-26 0 0.435 0.420 0.435 - - 0 0 - 0.404 0.390 0.404 - - 0 - 0.00%
2024-07-25 0 0.435 0.425 0.435 0.430 0.435 50,000 21,587 0.4317 0.404 0.395 0.404 0.399 0.404 53,832 0.4010 2.35%
2024-07-24 0 0.425 0.420 0.435 0.425 0.425 12,500 5,312 0.4250 0.395 0.390 0.404 0.395 0.395 13,458 0.3947 0.00%
2024-07-23 0 0.425 0.420 0.435 0.420 0.420 25,000 10,500 0.4200 0.395 0.390 0.404 0.390 0.390 26,916 0.3901 0.00%
2024-07-22 0 0.425 0.415 0.435 - - 0 0 - 0.395 0.385 0.404 - - 0 - 0.00%
2024-07-19 0 0.425 0.415 0.435 0.420 0.420 25,000 10,500 0.4200 0.395 0.385 0.404 0.390 0.390 26,916 0.3901 -2.30%
2024-07-18 0 0.435 0.420 0.450 - - 0 0 - 0.404 0.390 0.418 - - 0 - 0.00%
2024-07-17 0 0.435 0.420 0.445 - - 0 0 - 0.404 0.390 0.413 - - 0 - 0.00%
2024-07-16 0 0.435 0.420 0.450 - - 0 0 - 0.404 0.390 0.418 - - 0 - 0.00%
2024-07-15 0 0.435 0.420 0.450 - - 0 0 - 0.404 0.390 0.418 - - 0 - 0.00%
2024-07-12 0 0.435 0.420 0.435 0.435 0.440 7,500 3,287 0.4383 0.404 0.390 0.404 0.404 0.409 8,075 0.4071 1.16%
2024-07-11 0 0.430 0.420 0.435 0.430 0.430 20,000 8,525 0.4263 0.399 0.390 0.404 0.399 0.399 21,533 0.3959 0.00%
2024-07-10 0 0.430 0.430 0.435 - - 0 0 - 0.399 0.399 0.404 - - 0 - 0.00%
2024-07-09 0 0.430 0.415 0.435 0.420 0.440 17,500 7,512 0.4293 0.399 0.385 0.404 0.390 0.409 18,841 0.3987 -3.37%
2024-07-08 0 0.445 0.425 0.495 0.430 0.440 25,000 10,900 0.4360 0.413 0.395 0.460 0.399 0.409 26,916 0.4050 0.00%
2024-07-05 0 0.445 0.430 0.495 - - 0 0 - 0.413 0.399 0.460 - - 0 - 0.00%
2024-07-04 0 0.445 0.425 0.465 0.445 0.445 5,000 2,225 0.4450 0.413 0.395 0.432 0.413 0.413 5,383 0.4133 2.30%
2024-07-03 0 0.435 0.435 0.465 0.420 0.500 197,500 89,162 0.4515 0.404 0.404 0.432 0.390 0.464 212,638 0.4193 3.57%
2024-07-02 0 0.420 0.410 0.490 0.420 0.420 20,000 8,500 0.4250 0.390 0.381 0.455 0.390 0.390 21,533 0.3947 -4.55%
2024-06-28 0 0.440 0.430 0.490 - - 0 0 - 0.409 0.399 0.455 - - 0 - 0.00%
2024-06-27 0 0.440 0.430 0.450 0.440 0.440 10,000 4,400 0.4400 0.409 0.399 0.418 0.409 0.409 10,766 0.4087 0.00%
2024-06-26 0 0.440 0.420 0.490 0.425 0.425 42,500 18,187 0.4279 0.409 0.390 0.455 0.395 0.395 45,758 0.3975 -0.45%
2024-06-25 0 0.460 0.430 0.460 0.445 0.450 112,500 50,562 0.4494 0.411 0.384 0.411 0.397 0.402 126,055 0.4011 3.37%
2024-06-24 0 0.445 0.435 0.480 - - 0 0 - 0.397 0.388 0.428 - - 0 - 0.00%
2024-06-21 0 0.445 0.435 0.480 0.445 0.445 20,000 8,900 0.4450 0.397 0.388 0.428 0.397 0.397 22,410 0.3971 1.14%
2024-06-20 0 0.440 0.430 0.440 0.435 0.470 67,500 30,150 0.4467 0.393 0.384 0.393 0.388 0.419 75,633 0.3986 2.33%
2024-06-19 0 0.430 0.430 0.485 - - 0 0 - 0.384 0.384 0.433 - - 0 - 1.18%
2024-06-18 0 0.425 0.415 0.460 0.420 0.420 15,000 6,300 0.4200 0.379 0.370 0.411 0.375 0.375 16,807 0.3748 0.00%
2024-06-17 0 0.425 0.425 0.450 0.425 0.435 82,500 35,712 0.4329 0.379 0.379 0.402 0.379 0.388 92,441 0.3863 -2.30%
2024-06-14 0 0.435 0.415 0.465 0.405 0.435 67,500 28,125 0.4167 0.388 0.370 0.415 0.361 0.388 75,633 0.3719 -3.33%
2024-06-13 0 0.450 0.450 0.475 0.450 0.450 10,000 4,500 0.4500 0.402 0.402 0.424 0.402 0.402 11,205 0.4016 8.43%
2024-06-12 0 0.415 0.415 0.485 0.410 0.440 52,500 22,487 0.4283 0.370 0.370 0.433 0.366 0.393 58,826 0.3823 -6.74%
2024-06-11 0 0.445 0.440 0.480 - - 0 0 - 0.397 0.393 0.428 - - 0 - 0.00%
2024-06-07 0 0.445 0.445 0.455 - - 0 0 - 0.397 0.397 0.406 - - 0 - 1.14%
2024-06-06 0 0.440 0.440 0.450 0.430 0.430 50,000 21,500 0.4300 0.393 0.393 0.402 0.384 0.384 56,025 0.3838 -2.22%
2024-06-05 0 0.450 0.440 0.455 0.435 0.440 12,500 5,462 0.4370 0.402 0.393 0.406 0.388 0.393 14,006 0.3900 -1.10%
2024-06-04 0 0.455 0.440 0.455 - - 0 0 - 0.406 0.393 0.406 - - 0 - 0.00%
2024-06-03 0 0.455 0.445 0.470 - - 0 0 - 0.406 0.397 0.419 - - 0 - 0.00%
2024-05-31 0 0.455 0.440 0.490 - - 0 0 - 0.406 0.393 0.437 - - 0 - 0.00%
2024-05-30 0 0.455 0.435 0.495 0.455 0.455 5,000 2,275 0.4550 0.406 0.388 0.442 0.406 0.406 5,602 0.4061 0.00%
2024-05-29 0 0.455 0.435 0.495 0.455 0.455 5,000 2,275 0.4550 0.406 0.388 0.442 0.406 0.406 5,602 0.4061 1.11%
2024-05-28 0 0.450 0.435 0.495 - - 0 0 - 0.402 0.388 0.442 - - 0 - 0.00%
2024-05-27 0 0.450 0.435 0.495 - - 0 0 - 0.402 0.388 0.442 - - 0 - 0.00%
2024-05-24 0 0.450 0.435 0.495 - - 0 0 - 0.402 0.388 0.442 - - 0 - 0.00%
2024-05-23 0 0.450 0.450 0.485 0.450 0.450 2,500 1,125 0.4500 0.402 0.402 0.433 0.402 0.402 2,801 0.4016 -3.23%
2024-05-22 0 0.465 0.435 0.485 - - 0 0 - 0.415 0.388 0.433 - - 0 - 0.00%
2024-05-21 0 0.465 0.435 0.465 - - 0 0 - 0.415 0.388 0.415 - - 0 - 0.00%
2024-05-20 0 0.465 0.435 0.465 - - 0 0 - 0.415 0.388 0.415 - - 0 - -1.06%
2024-05-17 0 0.470 0.435 0.470 - - 0 0 - 0.419 0.388 0.419 - - 0 - -1.05%
2024-05-16 0 0.475 0.435 0.475 0.465 0.480 50,000 23,475 0.4695 0.424 0.388 0.424 0.415 0.428 56,025 0.4190 5.56%
2024-05-14 0 0.450 0.435 0.450 - - 0 0 - 0.402 0.388 0.402 - - 0 - 0.00%
2024-05-13 0 0.450 0.435 0.455 0.450 0.455 12,500 5,675 0.4540 0.402 0.388 0.406 0.402 0.406 14,006 0.4052 2.27%
2024-05-10 0 0.440 0.430 0.440 0.440 0.440 120,000 52,800 0.4400 0.393 0.384 0.393 0.393 0.393 134,459 0.3927 0.00%
2024-05-09 0 0.440 0.430 0.440 - - 0 0 - 0.393 0.384 0.393 - - 0 - 0.00%
2024-05-08 0 0.440 0.430 0.455 0.420 0.420 10,000 4,200 0.4200 0.393 0.384 0.406 0.375 0.375 11,205 0.3748 -2.22%
2024-05-07 0 0.450 0.405 0.470 - - 0 0 - 0.402 0.361 0.419 - - 0 - 0.00%
2024-05-06 0 0.450 0.450 0.455 0.410 0.455 17,500 7,512 0.4293 0.402 0.402 0.406 0.366 0.406 19,609 0.3831 -1.10%
2024-05-03 0 0.455 0.405 0.455 - - 0 0 - 0.406 0.361 0.406 - - 0 - -1.09%
2024-05-02 0 0.460 0.415 0.460 0.465 0.465 2,500 1,162 0.4648 0.411 0.370 0.411 0.415 0.415 2,801 0.4148 0.00%
2024-04-30 0 0.460 0.405 0.460 - - 0 0 - 0.411 0.361 0.411 - - 0 - 0.00%
2024-04-29 0 0.460 0.440 0.460 0.435 0.475 92,500 40,862 0.4418 0.411 0.393 0.411 0.388 0.424 103,646 0.3942 4.55%
2024-04-26 0 0.440 0.380 0.495 - - 0 0 - 0.393 0.339 0.442 - - 0 - 0.00%
2024-04-25 0 0.440 0.405 0.495 0.430 0.440 42,500 18,300 0.4306 0.393 0.361 0.442 0.384 0.393 47,621 0.3843 2.33%
2024-04-24 0 0.430 0.400 0.430 0.425 0.435 57,500 24,662 0.4289 0.384 0.357 0.384 0.379 0.388 64,428 0.3828 1.18%
2024-04-23 0 0.425 0.400 0.435 0.420 0.425 55,000 23,300 0.4236 0.379 0.357 0.388 0.375 0.379 61,627 0.3781 0.00%
2024-04-22 0 0.425 0.405 0.430 - - 0 0 - 0.379 0.361 0.384 - - 0 - 0.00%
2024-04-19 0 0.425 0.405 0.425 0.365 0.425 50,000 19,475 0.3895 0.379 0.361 0.379 0.326 0.379 56,025 0.3476 -2.30%
2024-04-18 0 0.435 0.405 0.435 - - 0 0 - 0.388 0.361 0.388 - - 0 - 0.00%
2024-04-17 0 0.435 0.405 0.435 - - 0 0 - 0.388 0.361 0.388 - - 0 - -1.14%
2024-04-16 0 0.440 0.410 0.440 - - 0 0 - 0.393 0.366 0.393 - - 0 - 0.00%
2024-04-15 0 0.440 0.415 0.440 0.415 0.425 142,500 59,562 0.4180 0.393 0.370 0.393 0.370 0.379 159,670 0.3730 0.00%
2024-04-12 0 0.440 0.410 0.440 - - 0 0 - 0.393 0.366 0.393 - - 0 - 0.00%
2024-04-11 0 0.440 0.420 0.495 0.425 0.480 72,500 31,300 0.4317 0.393 0.375 0.442 0.379 0.428 81,236 0.3853 3.53%
2024-04-10 0 0.425 0.420 0.425 0.420 0.450 90,000 38,962 0.4329 0.379 0.375 0.379 0.375 0.402 100,844 0.3864 -2.30%
2024-04-09 0 0.435 0.430 0.440 0.435 0.435 37,500 16,312 0.4350 0.388 0.384 0.393 0.388 0.388 42,018 0.3882 -1.14%
2024-04-08 0 0.440 0.435 0.450 - - 0 0 - 0.393 0.388 0.402 - - 0 - 0.00%
2024-04-05 0 0.440 0.405 0.440 0.445 0.445 45,000 20,025 0.4450 0.393 0.361 0.393 0.397 0.397 50,422 0.3971 -1.12%
2024-04-03 0 0.445 0.425 0.450 0.445 0.445 15,000 6,675 0.4450 0.397 0.379 0.402 0.397 0.397 16,807 0.3971 0.00%
2024-04-02 0 0.445 0.405 0.445 - - 0 0 - 0.397 0.361 0.397 - - 0 - 0.00%
2024-03-28 0 0.445 0.405 0.450 - - 0 0 - 0.397 0.361 0.402 - - 0 - 0.00%
2024-03-27 0 0.445 0.405 0.460 0.445 0.445 5,000 2,225 0.4450 0.397 0.361 0.411 0.397 0.397 5,602 0.3971 0.00%
2024-03-26 0 0.445 0.405 0.460 - - 0 0 - 0.397 0.361 0.411 - - 0 - 0.00%
2024-03-25 0 0.445 0.410 0.460 - - 0 0 - 0.397 0.366 0.411 - - 0 - 0.00%
2024-03-22 0 0.445 0.420 0.475 - - 0 0 - 0.397 0.375 0.424 - - 0 - 0.00%
2024-03-21 0 0.445 0.405 0.450 - - 0 0 - 0.397 0.361 0.402 - - 0 - 0.00%
2024-03-20 0 0.445 0.445 0.460 - - 0 0 - 0.397 0.397 0.411 - - 0 - 1.14%
2024-03-19 0 0.440 0.420 0.440 - - 0 0 - 0.393 0.375 0.393 - - 0 - 0.00%
2024-03-18 0 0.440 0.435 0.440 0.435 0.450 310,000 136,050 0.4389 0.393 0.388 0.393 0.388 0.402 347,353 0.3917 -2.22%
2024-03-15 0 0.450 0.450 0.460 0.450 0.460 300,000 137,100 0.4570 0.402 0.402 0.411 0.402 0.411 336,148 0.4079 -5.26%
2024-03-14 0 0.475 0.465 0.480 0.465 0.475 42,500 19,987 0.4703 0.424 0.415 0.428 0.415 0.424 47,621 0.4197 -1.04%
2024-03-13 0 0.480 0.460 0.480 - - 0 0 - 0.428 0.411 0.428 - - 0 - 0.00%
2024-03-12 0 0.480 0.475 0.480 0.475 0.480 325,000 155,550 0.4786 0.428 0.424 0.428 0.424 0.428 364,160 0.4271 -4.00%
2024-03-11 0 0.500 0.480 0.500 0.500 0.590 27,500 14,375 0.5227 0.446 0.428 0.446 0.446 0.527 30,814 0.4665 2.04%
2024-03-08 0 0.490 0.475 0.490 0.495 0.500 107,500 53,200 0.4949 0.437 0.424 0.437 0.442 0.446 120,453 0.4417 -1.01%
2024-03-07 0 0.495 0.475 0.490 0.495 0.495 40,000 19,800 0.4950 0.442 0.424 0.437 0.442 0.442 44,820 0.4418 3.13%
2024-03-06 0 0.480 0.475 0.480 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2024-03-05 0 0.480 0.470 0.500 - - 0 0 - 0.428 0.419 0.446 - - 0 - 0.00%
2024-03-04 0 0.480 0.460 0.490 - - 0 0 - 0.428 0.411 0.437 - - 0 - 0.00%
2024-03-01 0 0.480 0.460 0.480 0.480 0.480 95,000 45,600 0.4800 0.428 0.411 0.428 0.428 0.428 106,447 0.4284 0.00%
2024-02-29 0 0.480 0.460 0.495 - - 0 0 - 0.428 0.411 0.442 - - 0 - 0.00%
2024-02-28 0 0.480 0.460 0.495 - - 0 0 - 0.428 0.411 0.442 - - 0 - 0.00%
2024-02-27 0 0.480 0.460 0.495 - - 0 0 - 0.428 0.411 0.442 - - 0 - 0.00%
2024-02-26 0 0.480 0.460 0.495 - - 0 0 - 0.428 0.411 0.442 - - 0 - 0.00%
2024-02-23 0 0.480 0.480 0.490 0.475 0.475 12,500 5,937 0.4750 0.428 0.428 0.437 0.424 0.424 14,006 0.4239 -2.04%
2024-02-22 0 0.490 0.475 0.500 - - 0 0 - 0.437 0.424 0.446 - - 0 - 0.00%
2024-02-21 0 0.490 0.475 0.500 - - 0 0 - 0.437 0.424 0.446 - - 0 - 0.00%
2024-02-20 0 0.490 0.475 0.500 - - 0 0 - 0.437 0.424 0.446 - - 0 - 0.00%
2024-02-19 0 0.490 0.485 0.490 0.495 0.495 35,000 17,325 0.4950 0.437 0.433 0.437 0.442 0.442 39,217 0.4418 0.00%
2024-02-16 0 0.490 0.480 0.500 0.480 0.490 60,000 29,300 0.4883 0.437 0.428 0.446 0.428 0.437 67,230 0.4358 -2.00%
2024-02-15 0 0.500 0.475 0.500 0.480 0.500 70,000 34,300 0.4900 0.446 0.424 0.446 0.428 0.446 78,435 0.4373 2.04%
2024-02-14 0 0.490 0.475 0.500 - - 0 0 - 0.437 0.424 0.446 - - 0 - 0.00%
2024-02-09 0 0.490 0.465 0.510 - - 0 0 - 0.437 0.415 0.455 - - 0 - 0.00%
2024-02-08 0 0.490 0.465 0.510 - - 0 0 - 0.437 0.415 0.455 - - 0 - 0.00%
2024-02-07 0 0.490 0.465 0.500 0.490 0.490 50,000 24,500 0.4900 0.437 0.415 0.446 0.437 0.437 56,025 0.4373 -2.00%
2024-02-06 0 0.500 0.465 0.500 0.480 0.500 75,000 36,675 0.4890 0.446 0.415 0.446 0.428 0.446 84,037 0.4364 5.26%
2024-02-05 0 0.475 0.475 0.480 0.475 0.475 15,000 7,125 0.4750 0.424 0.424 0.428 0.424 0.424 16,807 0.4239 -3.06%
2024-02-02 0 0.490 0.470 0.490 0.495 0.495 5,000 2,475 0.4950 0.437 0.419 0.437 0.442 0.442 5,602 0.4418 3.16%
2024-02-01 0 0.475 0.470 0.480 0.460 0.500 90,000 41,500 0.4611 0.424 0.419 0.428 0.411 0.446 100,844 0.4115 1.06%
2024-01-31 0 0.470 0.470 0.495 0.470 0.470 185,000 86,950 0.4700 0.419 0.419 0.442 0.419 0.419 207,291 0.4195 -3.09%
2024-01-30 0 0.485 0.470 0.485 0.485 0.490 117,500 57,000 0.4851 0.433 0.419 0.433 0.433 0.437 131,658 0.4329 -6.73%
2024-01-29 0 0.520 0.485 0.520 0.520 0.520 2,500 1,300 0.5200 0.464 0.433 0.464 0.464 0.464 2,801 0.4641 6.12%
2024-01-26 0 0.490 0.485 0.520 - - 0 0 - 0.437 0.433 0.464 - - 0 - 0.00%
2024-01-25 0 0.490 0.490 0.520 0.490 0.490 25,000 12,250 0.4900 0.437 0.437 0.464 0.437 0.437 28,012 0.4373 -5.77%
2024-01-24 0 0.520 0.490 0.520 0.490 0.520 82,500 41,000 0.4970 0.464 0.437 0.464 0.437 0.464 92,441 0.4435 6.12%
2024-01-23 0 0.490 0.490 0.500 - - 0 0 - 0.437 0.437 0.446 - - 0 - 0.00%
2024-01-22 0 0.490 0.470 0.490 0.500 0.500 5,000 2,500 0.5000 0.437 0.419 0.437 0.446 0.446 5,602 0.4462 -2.00%
2024-01-19 0 0.500 0.470 0.500 0.500 0.500 20,000 10,000 0.5000 0.446 0.419 0.446 0.446 0.446 22,410 0.4462 0.00%
2024-01-18 0 0.500 0.470 0.500 - - 0 0 - 0.446 0.419 0.446 - - 0 - 0.00%
2024-01-17 0 0.500 0.470 0.500 - - 0 0 - 0.446 0.419 0.446 - - 0 - -3.85%
2024-01-16 0 0.520 0.480 0.520 - - 0 0 - 0.464 0.428 0.464 - - 0 - 0.00%
2024-01-15 0 0.520 0.480 0.520 0.530 0.530 17,500 9,275 0.5300 0.464 0.428 0.464 0.473 0.473 19,609 0.4730 1.96%
2024-01-12 0 0.510 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.455 0.428 0.455 0.455 0.455 22,410 0.4552 -1.92%
2024-01-11 0 0.520 0.485 0.520 0.520 0.530 12,500 6,525 0.5220 0.464 0.433 0.464 0.464 0.473 14,006 0.4659 0.00%
2024-01-10 0 0.520 0.480 0.520 0.490 0.520 32,500 16,000 0.4923 0.464 0.428 0.464 0.437 0.464 36,416 0.4394 5.05%
2024-01-09 0 0.495 0.480 0.530 - - 0 0 - 0.442 0.428 0.473 - - 0 - 0.00%
2024-01-08 0 0.495 0.480 0.495 0.495 0.495 30,000 14,850 0.4950 0.442 0.428 0.442 0.442 0.442 33,615 0.4418 -1.00%
2024-01-05 0 0.500 0.480 0.530 - - 0 0 - 0.446 0.428 0.473 - - 0 - 0.00%
2024-01-04 0 0.500 0.480 0.500 0.500 0.500 90,000 45,000 0.5000 0.446 0.428 0.446 0.446 0.446 100,844 0.4462 -1.96%
2024-01-03 0 0.510 0.480 0.520 - - 0 0 - 0.455 0.428 0.464 - - 0 - 0.00%
2024-01-02 0 0.510 0.480 0.530 - - 0 0 - 0.455 0.428 0.473 - - 0 - 0.00%
2023-12-29 0 0.510 0.485 0.530 - - 0 0 - 0.455 0.433 0.473 - - 0 - 0.00%
2023-12-28 0 0.510 0.480 0.510 0.480 0.530 187,500 91,350 0.4872 0.455 0.428 0.455 0.428 0.473 210,092 0.4348 6.25%
2023-12-27 0 0.480 0.475 0.520 0.480 0.480 85,000 40,800 0.4800 0.428 0.424 0.464 0.428 0.428 95,242 0.4284 -9.43%
2023-12-22 0 0.530 0.480 0.530 - - 0 0 - 0.473 0.428 0.473 - - 0 - 0.00%
2023-12-21 0 0.530 0.480 0.530 - - 0 0 - 0.473 0.428 0.473 - - 0 - 0.00%
2023-12-20 0 0.530 0.480 0.530 - - 0 0 - 0.473 0.428 0.473 - - 0 - 0.00%
2023-12-19 0 0.530 0.480 0.530 - - 0 0 - 0.473 0.428 0.473 - - 0 - 0.00%
2023-12-18 0 0.530 0.480 0.530 - - 0 0 - 0.473 0.428 0.473 - - 0 - 0.00%
2023-12-15 0 0.530 0.480 0.530 - - 0 0 - 0.473 0.428 0.473 - - 0 - 0.00%
2023-12-14 0 0.530 0.480 0.530 0.510 0.550 10,000 5,200 0.5200 0.473 0.428 0.473 0.455 0.491 11,205 0.4641 6.00%
2023-12-13 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-12-12 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-12-11 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-12-08 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-12-07 0 0.500 0.480 0.500 - - 0 0 - 0.446 0.428 0.446 - - 0 - 0.00%
2023-12-06 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-12-05 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-12-04 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-12-01 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-11-30 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-11-29 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-11-28 0 0.500 0.480 0.500 - - 0 0 - 0.446 0.428 0.446 - - 0 - 0.00%
2023-11-27 0 0.500 0.480 0.500 - - 0 0 - 0.446 0.428 0.446 - - 0 - -1.96%
2023-11-24 0 0.510 0.480 0.510 - - 0 0 - 0.455 0.428 0.455 - - 0 - 0.00%
2023-11-23 0 0.510 0.480 0.510 0.485 0.510 60,000 29,162 0.4860 0.455 0.428 0.455 0.433 0.455 67,230 0.4338 2.00%
2023-11-22 0 0.500 0.480 0.510 - - 0 0 - 0.446 0.428 0.455 - - 0 - 0.00%
2023-11-21 0 0.500 0.480 0.500 0.500 0.510 42,500 21,275 0.5006 0.446 0.428 0.446 0.446 0.455 47,621 0.4468 1.01%
2023-11-20 0 0.495 0.485 0.495 0.485 0.495 185,000 89,750 0.4851 0.442 0.433 0.442 0.433 0.442 207,291 0.4330 3.13%
2023-11-17 0 0.480 0.480 0.510 - - 0 0 - 0.428 0.428 0.455 - - 0 - 0.00%
2023-11-16 0 0.480 0.480 0.510 0.475 0.480 5,000 2,387 0.4774 0.428 0.428 0.455 0.424 0.428 5,602 0.4261 0.00%
2023-11-15 0 0.480 0.480 0.510 0.480 0.480 10,000 4,800 0.4800 0.428 0.428 0.455 0.428 0.428 11,205 0.4284 1.05%
2023-11-14 0 0.475 0.475 0.480 - - 0 0 - 0.424 0.424 0.428 - - 0 - 0.00%
2023-11-13 0 0.475 0.475 0.500 0.475 0.475 17,500 8,312 0.4750 0.424 0.424 0.446 0.424 0.424 19,609 0.4239 -1.04%
2023-11-10 0 0.480 0.470 0.495 - - 0 0 - 0.428 0.419 0.442 - - 0 - 0.00%
2023-11-09 0 0.480 0.470 0.480 - - 0 0 - 0.428 0.419 0.428 - - 0 - 0.00%
2023-11-08 0 0.480 0.470 0.500 - - 0 0 - 0.428 0.419 0.446 - - 0 - 0.00%
2023-11-07 0 0.480 0.470 0.500 - - 0 0 - 0.428 0.419 0.446 - - 0 - 0.00%
2023-11-06 0 0.480 0.470 0.500 - - 0 0 - 0.428 0.419 0.446 - - 0 - 1.05%
2023-11-03 0 0.475 0.470 0.510 0.475 0.475 50,000 23,750 0.4750 0.424 0.419 0.455 0.424 0.424 56,025 0.4239 0.00%
2023-11-02 0 0.475 0.475 0.480 0.475 0.475 22,500 10,687 0.4750 0.424 0.424 0.428 0.424 0.424 25,211 0.4239 -2.06%
2023-11-01 0 0.485 0.475 0.485 - - 0 0 - 0.433 0.424 0.433 - - 0 - 0.00%
2023-10-31 0 0.485 0.470 0.485 - - 0 0 - 0.433 0.419 0.433 - - 0 - 0.00%
2023-10-30 0 0.485 0.475 0.485 - - 0 0 - 0.433 0.424 0.433 - - 0 - 0.00%
2023-10-27 0 0.485 0.475 0.485 - - 0 0 - 0.433 0.424 0.433 - - 0 - -2.02%
2023-10-26 0 0.495 0.475 0.520 - - 0 0 - 0.442 0.424 0.464 - - 0 - 0.00%
2023-10-25 0 0.495 0.475 0.495 0.520 0.520 50,000 26,000 0.5200 0.442 0.424 0.442 0.464 0.464 56,025 0.4641 4.21%
2023-10-24 0 0.475 0.475 0.520 0.470 0.470 2,500 1,175 0.4700 0.424 0.424 0.464 0.419 0.419 2,801 0.4195 0.00%
2023-10-20 0 0.475 0.475 0.510 - - 0 0 - 0.424 0.424 0.455 - - 0 - 0.00%
2023-10-19 0 0.475 0.475 0.480 0.475 0.475 5,000 2,375 0.4750 0.424 0.424 0.428 0.424 0.424 5,602 0.4239 -3.06%
2023-10-18 0 0.490 0.475 0.490 - - 0 0 - 0.437 0.424 0.437 - - 0 - 0.00%
2023-10-17 0 0.490 0.470 0.490 0.490 0.500 525,000 260,550 0.4963 0.437 0.419 0.437 0.437 0.446 588,259 0.4429 6.52%
2023-10-16 0 0.460 0.460 0.470 0.460 0.460 2,500 1,150 0.4600 0.411 0.411 0.419 0.411 0.411 2,801 0.4105 -2.13%
2023-10-13 0 0.470 0.455 0.470 0.440 0.470 20,000 9,175 0.4588 0.419 0.406 0.419 0.393 0.419 22,410 0.4094 0.00%
2023-10-12 0 0.470 0.460 0.470 0.450 0.470 12,500 5,825 0.4660 0.419 0.411 0.419 0.402 0.419 14,006 0.4159 0.00%
2023-10-11 0 0.470 0.440 0.480 0.480 0.485 42,500 20,512 0.4826 0.419 0.393 0.428 0.428 0.433 47,621 0.4307 -4.08%
2023-10-10 0 0.490 0.420 0.490 - - 10,000 4,900 0.4900 0.437 0.375 0.437 - - 11,205 0.4373 0.00%
2023-10-09 0 0.490 0.440 0.495 - - 0 0 - 0.437 0.393 0.442 - - 0 - -1.01%
2023-10-06 0 0.495 0.465 0.495 0.495 0.495 7,500 3,712 0.4949 0.442 0.415 0.442 0.442 0.442 8,404 0.4417 5.32%
2023-10-05 0 0.470 0.465 0.500 - - 0 0 - 0.419 0.415 0.446 - - 0 - 1.08%
2023-10-04 0 0.465 0.440 0.500 - - 0 0 - 0.415 0.393 0.446 - - 0 - 0.00%
2023-10-03 0 0.465 0.460 0.520 0.460 0.460 12,500 5,750 0.4600 0.415 0.411 0.464 0.411 0.411 14,006 0.4105 -1.06%
2023-09-29 0 0.470 0.440 0.520 - - 0 0 - 0.419 0.393 0.464 - - 0 - 0.00%
2023-09-28 0 0.470 0.445 0.520 0.470 0.470 5,000 2,350 0.4700 0.419 0.397 0.464 0.419 0.419 5,602 0.4195 0.00%
2023-09-27 0 0.470 0.440 0.470 - - 20,000 8,900 0.4450 0.419 0.393 0.419 - - 22,410 0.3971 0.00%
2023-09-26 0 0.470 0.415 0.480 0.440 0.490 207,500 97,675 0.4707 0.419 0.370 0.428 0.393 0.437 232,502 0.4201 -6.00%
2023-09-25 0 0.500 0.480 0.500 0.510 0.510 5,000 2,550 0.5100 0.446 0.428 0.446 0.455 0.455 5,602 0.4552 -1.96%
2023-09-22 0 0.510 0.480 0.510 - - 0 0 - 0.455 0.428 0.455 - - 0 - 0.00%
2023-09-21 0 0.510 0.480 0.510 - - 0 0 - 0.455 0.428 0.455 - - 0 - 0.00%
2023-09-20 0 0.510 0.475 0.510 0.475 0.530 352,500 178,412 0.5061 0.455 0.424 0.455 0.424 0.473 394,974 0.4517 7.37%
2023-09-19 0 0.475 0.475 0.485 0.470 0.470 17,500 8,225 0.4700 0.424 0.424 0.433 0.419 0.419 19,609 0.4195 1.06%
2023-09-18 0 0.470 0.470 0.480 - - 0 0 - 0.419 0.419 0.428 - - 0 - 0.00%
2023-09-15 0 0.470 0.470 0.485 0.465 0.465 2,500 1,162 0.4648 0.419 0.419 0.433 0.415 0.415 2,801 0.4148 -1.05%
2023-09-14 0 0.475 0.460 0.485 - - 0 0 - 0.424 0.411 0.433 - - 0 - 0.00%
2023-09-13 0 0.475 0.470 0.480 0.475 0.485 417,500 202,287 0.4845 0.424 0.419 0.428 0.424 0.433 467,806 0.4324 -1.04%
2023-09-12 0 0.480 0.470 0.475 0.470 0.485 102,500 49,675 0.4846 0.428 0.419 0.424 0.419 0.433 114,851 0.4325 6.67%
2023-09-11 0 0.450 0.435 0.450 - - 0 0 - 0.402 0.388 0.402 - - 0 - 0.00%
2023-09-07 0 0.450 0.450 0.490 - - 0 0 - 0.402 0.402 0.437 - - 0 - 0.00%
2023-09-06 0 0.450 0.435 0.500 - - 0 0 - 0.402 0.388 0.446 - - 0 - -0.00%
2023-09-05 0 0.465 0.445 0.500 0.465 0.465 20,000 9,300 0.4650 0.402 0.384 0.432 0.402 0.402 23,157 0.4016 0.00%
2023-09-04 0 0.465 0.460 0.500 - - 0 0 - 0.402 0.397 0.432 - - 0 - 0.00%
2023-08-31 0 0.465 0.455 0.475 - - 10,000 4,750 0.4750 0.402 0.393 0.410 - - 11,578 0.4102 -2.11%
2023-08-30 0 0.475 0.445 0.475 - - 0 0 - 0.410 0.384 0.410 - - 0 - 0.00%
2023-08-29 0 0.475 0.465 0.480 0.475 0.480 50,000 23,862 0.4772 0.410 0.402 0.415 0.410 0.415 57,892 0.4122 2.15%
2023-08-28 0 0.465 0.465 0.480 - - 0 0 - 0.402 0.402 0.415 - - 0 - 1.09%
2023-08-25 0 0.460 0.450 0.495 0.460 0.460 5,000 2,300 0.4600 0.397 0.389 0.428 0.397 0.397 5,789 0.3973 -1.08%
2023-08-24 0 0.465 0.445 0.465 0.465 0.465 5,000 2,325 0.4650 0.402 0.384 0.402 0.402 0.402 5,789 0.4016 -1.06%
2023-08-23 0 0.470 0.440 0.470 - - 0 0 - 0.406 0.380 0.406 - - 0 - 0.00%
2023-08-22 0 0.470 0.440 0.495 - - 0 0 - 0.406 0.380 0.428 - - 0 - 0.00%
2023-08-21 0 0.470 0.440 0.495 - - 0 0 - 0.406 0.380 0.428 - - 0 - 0.00%
2023-08-18 0 0.470 0.445 0.470 0.440 0.475 107,500 48,462 0.4508 0.406 0.384 0.406 0.380 0.410 124,468 0.3894 4.44%
2023-08-17 0 0.450 0.450 0.460 0.450 0.455 27,500 12,375 0.4500 0.389 0.389 0.397 0.389 0.393 31,841 0.3887 1.12%
2023-08-16 0 0.445 0.440 0.485 - - 0 0 - 0.384 0.380 0.419 - - 0 - 0.00%
2023-08-15 0 0.445 0.445 0.470 0.445 0.445 37,500 17,037 0.4543 0.384 0.384 0.406 0.384 0.384 43,419 0.3924 -1.11%
2023-08-14 0 0.450 0.445 0.485 - - 0 0 - 0.389 0.384 0.419 - - 0 - 0.00%
2023-08-11 0 0.450 0.445 0.485 - - 0 0 - 0.389 0.384 0.419 - - 0 - 0.00%
2023-08-10 0 0.450 0.445 0.485 0.450 0.455 10,000 4,525 0.4525 0.389 0.384 0.419 0.389 0.393 11,578 0.3908 -1.10%
2023-08-09 0 0.455 0.445 0.485 - - 0 0 - 0.393 0.384 0.419 - - 0 - 0.00%
2023-08-08 0 0.455 0.455 0.485 - - 0 0 - 0.393 0.393 0.419 - - 0 - 0.00%
2023-08-07 0 0.455 0.455 0.485 - - 0 0 - 0.393 0.393 0.419 - - 0 - 0.00%
2023-08-04 0 0.455 0.445 0.485 - - 0 0 - 0.393 0.384 0.419 - - 0 - 0.00%
2023-08-03 0 0.455 0.440 0.455 - - 0 0 - 0.393 0.380 0.393 - - 0 - -1.09%
2023-08-02 0 0.460 0.450 0.485 0.460 0.460 2,500 1,150 0.4600 0.397 0.389 0.419 0.397 0.397 2,895 0.3973 1.10%
2023-08-01 0 0.455 0.445 0.460 - - 0 0 - 0.393 0.384 0.397 - - 0 - 0.00%
2023-07-31 0 0.455 0.445 0.460 - - 0 0 - 0.393 0.384 0.397 - - 0 - 0.00%
2023-07-28 0 0.455 0.440 0.460 0.455 0.455 2,500 1,137 0.4548 0.393 0.380 0.397 0.393 0.393 2,895 0.3928 1.11%
2023-07-27 0 0.450 0.450 0.460 0.435 0.440 25,000 11,087 0.4435 0.389 0.389 0.397 0.376 0.380 28,946 0.3830 0.00%
2023-07-26 0 0.450 0.440 0.465 0.450 0.450 15,000 6,750 0.4500 0.389 0.380 0.402 0.389 0.389 17,368 0.3887 -3.23%
2023-07-25 0 0.465 0.460 0.475 0.440 0.490 50,000 23,637 0.4727 0.402 0.397 0.410 0.380 0.423 57,892 0.4083 -1.06%
2023-07-24 0 0.470 0.440 0.485 - - 0 0 - 0.406 0.380 0.419 - - 0 - 0.00%
2023-07-21 0 0.470 0.440 0.485 - - 0 0 - 0.406 0.380 0.419 - - 0 - 0.00%
2023-07-20 0 0.470 0.440 0.485 - - 0 0 - 0.406 0.380 0.419 - - 0 - 0.00%
2023-07-19 0 0.470 0.440 0.485 - - 0 0 - 0.406 0.380 0.419 - - 0 - 0.00%
2023-07-18 0 0.470 0.470 0.485 - - 0 0 - 0.406 0.406 0.419 - - 0 - 0.00%
2023-07-14 0 0.470 0.440 0.485 - - 0 0 - 0.406 0.380 0.419 - - 0 - 0.00%
2023-07-13 0 0.470 0.440 0.470 - - 0 0 - 0.406 0.380 0.406 - - 0 - 0.00%
2023-07-12 0 0.470 0.445 0.470 - - 0 0 - 0.406 0.384 0.406 - - 0 - 0.00%
2023-07-11 0 0.470 0.440 0.480 - - 0 0 - 0.406 0.380 0.415 - - 0 - 0.00%
2023-07-10 0 0.470 0.435 0.470 0.440 0.480 42,500 19,475 0.4582 0.406 0.376 0.406 0.380 0.415 49,208 0.3958 6.82%
2023-07-07 0 0.440 0.435 0.475 - - 0 0 - 0.380 0.376 0.410 - - 0 - 0.00%
2023-07-06 0 0.440 0.430 0.455 0.440 0.460 82,500 37,762 0.4577 0.380 0.371 0.393 0.380 0.397 95,522 0.3953 -4.35%
2023-07-05 0 0.460 0.430 0.460 - - 0 0 - 0.397 0.371 0.397 - - 0 - 0.00%
2023-07-04 0 0.460 0.450 0.490 0.450 0.460 15,000 6,800 0.4533 0.397 0.389 0.423 0.389 0.397 17,368 0.3915 2.22%
2023-07-03 0 0.450 0.450 0.495 - - 0 0 - 0.389 0.389 0.428 - - 0 - 0.00%
2023-06-30 0 0.450 0.445 0.495 - - 0 0 - 0.389 0.384 0.428 - - 0 - 0.00%
2023-06-29 0 0.450 0.445 0.495 - - 0 0 - 0.389 0.384 0.428 - - 0 - 0.00%
2023-06-28 0 0.450 0.445 0.495 - - 0 0 - 0.389 0.384 0.428 - - 0 - 0.00%
2023-06-27 0 0.450 0.450 0.495 0.450 0.450 27,500 12,437 0.4523 0.389 0.389 0.428 0.389 0.389 31,841 0.3906 2.97%
2023-06-26 0 0.455 0.455 0.495 - - 0 0 - 0.377 0.377 0.411 - - 0 - 0.00%
2023-06-23 0 0.455 0.450 0.495 0.455 0.460 32,500 14,887 0.4581 0.377 0.373 0.411 0.377 0.382 39,180 0.3800 -1.09%
2023-06-21 0 0.460 0.460 0.495 - - 0 0 - 0.382 0.382 0.411 - - 0 - 0.00%
2023-06-20 0 0.460 0.460 0.495 - - 0 0 - 0.382 0.382 0.411 - - 0 - 0.00%
2023-06-19 0 0.460 0.460 0.495 0.460 0.460 17,500 8,175 0.4671 0.382 0.382 0.411 0.382 0.382 21,097 0.3875 0.00%
2023-06-16 0 0.460 0.445 0.485 0.460 0.460 17,500 8,050 0.4600 0.382 0.369 0.402 0.382 0.382 21,097 0.3816 2.22%
2023-06-15 0 0.450 0.450 0.485 0.450 0.450 575,000 258,750 0.4500 0.373 0.373 0.402 0.373 0.373 693,182 0.3733 0.00%
2023-06-14 0 0.450 0.455 0.490 0.450 0.450 2,500 1,125 0.4500 0.373 0.377 0.406 0.373 0.373 3,014 0.3733 -3.23%
2023-06-13 0 0.465 0.455 0.475 0.455 0.465 27,500 12,562 0.4568 0.386 0.377 0.394 0.377 0.386 33,152 0.3789 2.20%
2023-06-12 0 0.455 0.455 0.465 - - 0 0 - 0.377 0.377 0.386 - - 0 - 0.00%
2023-06-09 0 0.455 0.435 0.465 0.460 0.465 22,500 10,450 0.4644 0.377 0.361 0.386 0.382 0.386 27,125 0.3853 0.00%
2023-06-08 0 0.455 0.435 0.465 - - 0 0 - 0.377 0.361 0.386 - - 0 - 0.00%
2023-06-07 0 0.455 0.430 0.470 - - 0 0 - 0.377 0.357 0.390 - - 0 - 0.00%
2023-06-06 0 0.455 0.455 0.470 - - 0 0 - 0.377 0.377 0.390 - - 0 - 1.11%
2023-06-05 0 0.450 0.450 0.470 - - 0 0 - 0.373 0.373 0.390 - - 0 - 0.00%
2023-06-02 0 0.450 0.450 0.470 - - 0 0 - 0.373 0.373 0.390 - - 0 - 1.12%
2023-06-01 0 0.445 0.430 0.475 - - 0 0 - 0.369 0.357 0.394 - - 0 - 0.00%
2023-05-31 0 0.445 0.430 0.450 0.445 0.445 20,000 8,900 0.4450 0.369 0.357 0.373 0.369 0.369 24,111 0.3691 -1.11%
2023-05-30 0 0.450 0.415 0.475 - - 0 0 - 0.373 0.344 0.394 - - 0 - 0.00%
2023-05-29 0 0.450 0.435 0.470 - - 0 0 - 0.373 0.361 0.390 - - 0 - 0.00%
2023-05-25 0 0.450 0.450 0.470 0.450 0.450 12,500 5,625 0.4500 0.373 0.373 0.390 0.373 0.373 15,069 0.3733 -3.23%
2023-05-24 0 0.465 0.450 0.470 - - 2,500 1,137 0.4548 0.386 0.373 0.390 - - 3,014 0.3773 0.00%
2023-05-23 0 0.465 0.455 0.480 - - 0 0 - 0.386 0.377 0.398 - - 0 - 0.00%
2023-05-22 0 0.465 0.455 0.480 - - 0 0 - 0.386 0.377 0.398 - - 0 - 0.00%
2023-05-19 0 0.465 0.455 0.480 - - 0 0 - 0.386 0.377 0.398 - - 0 - 0.00%
2023-05-18 0 0.465 0.455 0.470 - - 0 0 - 0.386 0.377 0.390 - - 0 - 0.00%
2023-05-17 0 0.465 0.455 0.465 0.455 0.465 35,000 15,962 0.4561 0.386 0.377 0.386 0.377 0.386 42,194 0.3783 -3.12%
2023-05-16 0 0.480 0.460 0.495 0.480 0.485 17,500 8,475 0.4843 0.398 0.382 0.411 0.398 0.402 21,097 0.4017 1.05%
2023-05-15 0 0.475 0.460 0.495 - - 0 0 - 0.394 0.382 0.411 - - 0 - 0.00%
2023-05-12 0 0.475 0.475 0.500 0.475 0.490 175,000 85,712 0.4898 0.394 0.394 0.415 0.394 0.406 210,969 0.4063 1.06%
2023-05-11 0 0.470 0.465 0.490 - - 0 0 - 0.390 0.386 0.406 - - 0 - 0.00%
2023-05-10 0 0.470 0.460 0.495 - - 0 0 - 0.390 0.382 0.411 - - 0 - 1.08%
2023-05-09 0 0.465 0.465 0.500 - - 0 0 - 0.386 0.386 0.415 - - 0 - 0.00%
2023-05-08 0 0.465 0.460 0.490 - - 0 0 - 0.386 0.382 0.406 - - 0 - 0.00%
2023-05-05 0 0.465 0.460 0.475 0.460 0.460 90,000 41,400 0.4600 0.386 0.382 0.394 0.382 0.382 108,498 0.3816 0.00%
2023-05-04 0 0.465 0.465 0.480 0.460 0.465 15,000 6,937 0.4625 0.386 0.386 0.398 0.382 0.386 18,083 0.3836 -5.10%
2023-05-03 0 0.490 0.460 0.490 0.490 0.490 20,000 9,800 0.4900 0.406 0.382 0.406 0.406 0.406 24,111 0.4065 0.00%
2023-05-02 0 0.490 0.460 0.490 - - 0 0 - 0.406 0.382 0.406 - - 0 - -2.00%
2023-04-28 0 0.500 0.470 0.500 0.520 0.520 2,500 1,300 0.5200 0.415 0.390 0.415 0.431 0.431 3,014 0.4313 6.38%
2023-04-27 0 0.470 0.465 0.520 0.465 0.470 20,000 9,312 0.4656 0.390 0.386 0.431 0.386 0.390 24,111 0.3862 -4.08%
2023-04-26 0 0.490 0.465 0.510 - - 0 0 - 0.406 0.386 0.423 - - 0 - 0.00%
2023-04-25 0 0.490 0.465 0.500 - - 0 0 - 0.406 0.386 0.415 - - 0 - 0.00%
2023-04-24 0 0.490 0.460 0.500 0.490 0.490 65,000 31,850 0.4900 0.406 0.382 0.415 0.406 0.406 78,360 0.4065 0.00%
2023-04-21 0 0.490 0.450 0.490 0.450 0.495 212,500 97,225 0.4575 0.406 0.373 0.406 0.373 0.411 256,176 0.3795 8.89%
2023-04-20 0 0.450 0.440 0.485 - - 0 0 - 0.373 0.365 0.402 - - 0 - 0.00%
2023-04-19 0 0.450 0.440 0.460 0.440 0.445 257,500 114,562 0.4449 0.373 0.365 0.382 0.365 0.369 310,425 0.3690 1.12%
2023-04-18 0 0.445 0.450 0.480 0.435 0.480 110,000 52,625 0.4784 0.369 0.373 0.398 0.361 0.398 132,609 0.3968 -7.29%
2023-04-17 0 0.480 0.460 0.480 0.480 0.480 100,000 48,000 0.4800 0.398 0.382 0.398 0.398 0.398 120,553 0.3982 0.00%
2023-04-14 0 0.480 0.475 0.495 - - 0 0 - 0.398 0.394 0.411 - - 0 - 0.00%
2023-04-13 0 0.480 0.460 0.490 - - 0 0 - 0.398 0.382 0.406 - - 0 - 0.00%
2023-04-12 0 0.480 0.470 0.480 0.450 0.480 225,000 102,700 0.4564 0.398 0.390 0.398 0.373 0.398 271,245 0.3786 2.13%
2023-04-11 0 0.470 0.455 0.480 - - 0 0 - 0.390 0.377 0.398 - - 0 - 0.00%
2023-04-06 0 0.470 0.425 0.485 - - 5,000 2,350 0.4700 0.390 0.353 0.402 - - 6,028 0.3899 0.00%
2023-04-04 0 0.470 0.440 0.495 - - 0 0 - 0.390 0.365 0.411 - - 0 - 0.00%
2023-04-03 0 0.470 0.445 0.490 0.445 0.470 65,000 29,075 0.4473 0.390 0.369 0.406 0.369 0.390 78,360 0.3710 1.08%
2023-03-31 0 0.465 0.445 0.470 0.450 0.465 170,000 76,612 0.4507 0.386 0.369 0.390 0.373 0.386 204,941 0.3738 2.20%
2023-03-30 0 0.455 0.445 0.490 0.440 0.450 77,500 34,125 0.4403 0.377 0.369 0.406 0.365 0.373 93,429 0.3653 0.00%
2023-03-29 0 0.455 0.440 0.490 0.440 0.455 412,500 186,275 0.4516 0.377 0.365 0.406 0.365 0.377 497,283 0.3746 -1.09%
2023-03-28 0 0.460 0.435 0.475 0.460 0.460 10,000 4,600 0.4600 0.382 0.361 0.394 0.382 0.382 12,055 0.3816 0.00%
2023-03-27 0 0.460 0.450 0.465 0.450 0.455 62,500 28,237 0.4518 0.382 0.373 0.386 0.373 0.377 75,346 0.3748 -4.17%
2023-03-24 0 0.480 0.470 0.480 0.470 0.480 95,000 45,150 0.4753 0.398 0.390 0.398 0.390 0.398 114,526 0.3942 6.67%
2023-03-23 0 0.450 0.450 0.475 0.450 0.480 117,500 54,637 0.4650 0.373 0.373 0.394 0.373 0.398 141,650 0.3857 -6.25%
2023-03-22 0 0.480 0.455 0.480 0.475 0.480 25,000 11,912 0.4765 0.398 0.377 0.398 0.394 0.398 30,138 0.3952 6.67%
2023-03-21 0 0.450 0.450 0.480 0.445 0.465 260,000 119,100 0.4581 0.373 0.373 0.398 0.369 0.386 313,439 0.3800 -15.09%
2023-03-20 0 0.530 0.440 0.520 0.415 0.530 182,500 84,362 0.4623 0.440 0.365 0.431 0.344 0.440 220,010 0.3834 11.58%
2023-03-17 0 0.475 0.465 0.490 0.475 0.475 5,000 2,375 0.4750 0.394 0.386 0.406 0.394 0.394 6,028 0.3940 0.00%
2023-03-16 0 0.475 0.465 0.520 - - 0 0 - 0.394 0.386 0.431 - - 0 - 0.00%
2023-03-15 0 0.475 0.470 0.510 0.475 0.475 5,000 2,375 0.4750 0.394 0.390 0.423 0.394 0.394 6,028 0.3940 2.15%
2023-03-14 0 0.465 0.465 0.490 0.465 0.465 10,000 4,650 0.4650 0.386 0.386 0.406 0.386 0.386 12,055 0.3857 -5.10%
2023-03-13 0 0.490 0.475 0.500 0.490 0.490 50,000 24,500 0.4900 0.406 0.394 0.415 0.406 0.406 60,277 0.4065 -1.01%
2023-03-10 0 0.495 0.475 0.500 - - 0 0 - 0.411 0.394 0.415 - - 0 - 0.00%
2023-03-09 0 0.495 0.495 0.500 0.490 0.495 40,000 19,750 0.4938 0.411 0.411 0.415 0.406 0.411 48,221 0.4096 -1.00%
2023-03-08 0 0.500 0.475 0.510 - - 0 0 - 0.415 0.394 0.423 - - 0 - 0.00%
2023-03-07 0 0.500 0.480 0.520 0.500 0.500 5,000 2,500 0.5000 0.415 0.398 0.431 0.415 0.415 6,028 0.4148 0.00%
2023-03-06 0 0.500 0.500 0.520 0.500 0.500 30,000 15,000 0.5000 0.415 0.415 0.431 0.415 0.415 36,166 0.4148 1.01%
2023-03-03 0 0.495 0.475 0.530 0.470 0.495 165,000 79,225 0.4802 0.411 0.394 0.440 0.390 0.411 198,913 0.3983 3.13%
2023-03-02 0 0.480 0.480 0.500 - - 0 0 - 0.398 0.398 0.415 - - 0 - 0.00%
2023-03-01 0 0.480 0.480 0.500 - - 0 0 - 0.398 0.398 0.415 - - 0 - 0.00%
2023-02-28 0 0.480 0.475 0.530 0.475 0.475 40,000 19,000 0.4750 0.398 0.394 0.440 0.394 0.394 48,221 0.3940 -1.03%
2023-02-27 0 0.485 0.425 0.490 0.485 0.495 127,500 61,912 0.4856 0.402 0.353 0.406 0.402 0.411 153,706 0.4028 -3.00%
2023-02-24 0 0.500 0.495 0.530 0.500 0.500 120,000 60,000 0.5000 0.415 0.411 0.440 0.415 0.415 144,664 0.4148 0.00%
2023-02-23 0 0.500 0.500 0.530 0.485 0.510 55,000 27,450 0.4991 0.415 0.415 0.440 0.402 0.423 66,304 0.4140 -3.85%
2023-02-22 0 0.520 0.490 0.520 - - 0 0 - 0.431 0.406 0.431 - - 0 - 0.00%
2023-02-21 0 0.520 0.485 0.520 - - 0 0 - 0.431 0.402 0.431 - - 0 - 0.00%
2023-02-20 0 0.520 0.490 0.520 - - 0 0 - 0.431 0.406 0.431 - - 0 - 0.00%
2023-02-17 0 0.520 0.490 0.520 - - 0 0 - 0.431 0.406 0.431 - - 0 - 0.00%
2023-02-16 0 0.520 0.490 0.540 - - 0 0 - 0.431 0.406 0.448 - - 0 - 0.00%
2023-02-15 0 0.520 0.500 0.520 - - 0 0 - 0.431 0.415 0.431 - - 0 - -1.89%
2023-02-14 0 0.530 0.500 0.530 0.530 0.530 5,000 2,650 0.5300 0.440 0.415 0.440 0.440 0.440 6,028 0.4396 0.00%
2023-02-13 0 0.530 0.510 0.540 - - 0 0 - 0.440 0.423 0.448 - - 0 - 0.00%
2023-02-10 0 0.530 0.500 0.530 0.500 0.540 32,500 16,550 0.5092 0.440 0.415 0.440 0.415 0.448 39,180 0.4224 3.92%
2023-02-09 0 0.510 0.510 0.550 0.495 0.550 50,000 25,712 0.5142 0.423 0.423 0.456 0.411 0.456 60,277 0.4266 -5.56%
2023-02-08 0 0.540 0.530 0.550 0.540 0.550 72,500 39,575 0.5459 0.448 0.440 0.456 0.448 0.456 87,401 0.4528 -3.57%
2023-02-07 0 0.560 0.540 0.560 0.540 0.560 455,000 246,850 0.5425 0.465 0.448 0.465 0.448 0.465 548,518 0.4500 3.70%
2023-02-06 0 0.540 0.540 0.550 0.510 0.540 332,500 175,325 0.5273 0.448 0.448 0.456 0.423 0.448 400,840 0.4374 1.89%
2023-02-03 0 0.530 0.500 0.530 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2023-02-02 0 0.530 0.500 0.530 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2023-02-01 0 0.530 0.510 0.540 0.530 0.530 77,500 41,075 0.5300 0.440 0.423 0.448 0.440 0.440 93,429 0.4396 -1.85%
2023-01-31 0 0.540 0.500 0.540 - - 0 0 - 0.448 0.415 0.448 - - 0 - 0.00%
2023-01-30 0 0.540 0.500 0.540 0.550 0.550 10,000 5,500 0.5500 0.448 0.415 0.448 0.456 0.456 12,055 0.4562 5.88%
2023-01-27 0 0.510 0.510 0.550 0.500 0.510 97,500 48,825 0.5008 0.423 0.423 0.456 0.415 0.423 117,540 0.4154 2.00%
2023-01-26 0 0.500 0.490 0.500 0.500 0.500 25,000 12,500 0.5000 0.415 0.406 0.415 0.415 0.415 30,138 0.4148 0.00%
2023-01-20 0 0.500 0.465 0.500 - - 0 0 - 0.415 0.386 0.415 - - 0 - 0.00%
2023-01-19 0 0.500 0.480 0.500 - - 0 0 - 0.415 0.398 0.415 - - 0 - 0.00%
2023-01-18 0 0.500 0.480 0.510 - - 0 0 - 0.415 0.398 0.423 - - 0 - 0.00%
2023-01-17 0 0.500 0.480 0.510 - - 0 0 - 0.415 0.398 0.423 - - 0 - 0.00%
2023-01-16 0 0.500 0.480 0.510 - - 0 0 - 0.415 0.398 0.423 - - 0 - 0.00%
2023-01-13 0 0.500 0.475 0.500 0.500 0.500 20,000 10,000 0.5000 0.415 0.394 0.415 0.415 0.415 24,111 0.4148 0.00%
2023-01-12 0 0.500 0.470 0.500 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2023-01-11 0 0.500 0.475 0.500 - - 0 0 - 0.415 0.394 0.415 - - 0 - 0.00%
2023-01-10 0 0.500 0.500 0.530 0.500 0.500 30,000 14,950 0.4983 0.415 0.415 0.440 0.415 0.415 36,166 0.4134 -1.96%
2023-01-09 0 0.510 0.500 0.540 0.510 0.530 40,000 20,750 0.5188 0.423 0.415 0.448 0.423 0.440 48,221 0.4303 -3.77%
2023-01-06 0 0.530 0.480 0.530 0.530 0.530 2,500 1,325 0.5300 0.440 0.398 0.440 0.440 0.440 3,014 0.4396 6.00%
2023-01-05 0 0.500 0.480 0.510 0.470 0.500 270,000 131,862 0.4884 0.415 0.398 0.423 0.390 0.415 325,494 0.4051 6.38%
2023-01-04 0 0.470 0.465 0.490 - - 0 0 - 0.390 0.386 0.406 - - 0 - 1.08%
2023-01-03 0 0.465 0.460 0.485 - - 0 0 - 0.386 0.382 0.402 - - 0 - 0.00%
2022-12-30 0 0.465 0.465 0.480 0.465 0.485 137,500 64,525 0.4693 0.386 0.386 0.398 0.386 0.402 165,761 0.3893 1.09%
2022-12-29 0 0.460 0.455 0.490 - - 10,000 4,550 0.4550 0.382 0.377 0.406 - - 12,055 0.3774 2.22%
2022-12-28 0 0.450 0.445 0.485 0.450 0.450 50,000 22,500 0.4500 0.373 0.369 0.402 0.373 0.373 60,277 0.3733 1.12%
2022-12-23 0 0.445 0.440 0.480 - - 0 0 - 0.369 0.365 0.398 - - 0 - 0.00%
2022-12-22 0 0.445 0.440 0.485 - - 0 0 - 0.369 0.365 0.402 - - 0 - 0.00%
2022-12-21 0 0.445 0.430 0.445 0.445 0.445 92,500 40,762 0.4407 0.369 0.357 0.369 0.369 0.369 111,512 0.3655 0.00%
2022-12-20 0 0.445 0.420 0.480 - - 0 0 - 0.369 0.348 0.398 - - 0 - 0.00%
2022-12-19 0 0.445 0.420 0.445 0.450 0.450 10,000 4,500 0.4500 0.369 0.348 0.369 0.373 0.373 12,055 0.3733 5.95%
2022-12-16 0 0.420 0.420 0.440 0.410 0.425 512,500 213,100 0.4158 0.348 0.348 0.365 0.340 0.353 617,836 0.3449 -4.55%
2022-12-15 0 0.440 0.430 0.465 0.430 0.430 227,500 97,825 0.4300 0.365 0.357 0.386 0.357 0.357 274,259 0.3567 0.00%
2022-12-14 0 0.440 0.425 0.440 - - 0 0 - 0.365 0.353 0.365 - - 0 - 0.00%
2022-12-13 0 0.440 0.425 0.440 - - 0 0 - 0.365 0.353 0.365 - - 0 - 0.00%
2022-12-12 0 0.440 0.430 0.465 0.440 0.440 50,000 22,000 0.4400 0.365 0.357 0.386 0.365 0.365 60,277 0.3650 0.00%
2022-12-09 0 0.440 0.430 0.465 - - 0 0 - 0.365 0.357 0.386 - - 0 - 0.00%
2022-12-08 0 0.440 0.430 0.455 - - 0 0 - 0.365 0.357 0.377 - - 0 - 0.00%
2022-12-07 0 0.440 0.435 0.455 0.435 0.440 95,000 41,575 0.4376 0.365 0.361 0.377 0.361 0.365 114,526 0.3630 2.33%
2022-12-06 0 0.430 0.430 0.475 0.430 0.470 165,000 76,950 0.4664 0.357 0.357 0.394 0.357 0.390 198,913 0.3869 0.00%
2022-12-05 0 0.430 0.430 0.475 0.430 0.430 25,000 10,750 0.4300 0.357 0.357 0.394 0.357 0.357 30,138 0.3567 0.00%
2022-12-02 0 0.430 0.430 0.475 - - 0 0 - 0.357 0.357 0.394 - - 0 - 1.18%
2022-12-01 0 0.425 0.425 0.475 0.425 0.495 185,000 84,012 0.4541 0.353 0.353 0.394 0.353 0.411 223,024 0.3767 -6.59%
2022-11-30 0 0.455 0.420 0.455 0.420 0.455 25,000 11,112 0.4445 0.377 0.348 0.377 0.348 0.377 30,138 0.3687 8.33%
2022-11-29 0 0.420 0.415 0.455 0.420 0.420 5,000 2,100 0.4200 0.348 0.344 0.377 0.348 0.348 6,028 0.3484 0.00%
2022-11-28 0 0.420 0.415 0.455 - - 0 0 - 0.348 0.344 0.377 - - 0 - 0.00%
2022-11-25 0 0.420 0.415 0.455 - - 0 0 - 0.348 0.344 0.377 - - 0 - 0.00%
2022-11-24 0 0.420 0.415 0.455 0.420 0.425 115,000 48,375 0.4207 0.348 0.344 0.377 0.348 0.353 138,636 0.3489 -1.18%
2022-11-23 0 0.425 0.425 0.455 0.420 0.420 27,500 11,550 0.4200 0.353 0.353 0.377 0.348 0.348 33,152 0.3484 -3.41%
2022-11-22 0 0.440 0.425 0.460 - - 0 0 - 0.365 0.353 0.382 - - 0 - 0.00%
2022-11-21 0 0.440 0.420 0.445 - - 2,500 1,112 0.4448 0.365 0.348 0.369 - - 3,014 0.3690 0.00%
2022-11-18 0 0.440 0.410 0.475 0.440 0.440 27,500 12,100 0.4400 0.365 0.340 0.394 0.365 0.365 33,152 0.3650 0.00%
2022-11-17 0 0.440 0.410 0.480 - - 0 0 - 0.365 0.340 0.398 - - 0 - 0.00%
2022-11-16 0 0.440 0.435 0.440 0.435 0.440 25,000 10,975 0.4390 0.365 0.361 0.365 0.361 0.365 30,138 0.3642 1.15%
2022-11-15 0 0.435 0.425 0.435 0.435 0.435 30,000 13,050 0.4350 0.361 0.353 0.361 0.361 0.361 36,166 0.3608 3.57%
2022-11-14 0 0.420 0.405 0.435 0.410 0.410 12,500 5,125 0.4100 0.348 0.336 0.361 0.340 0.340 15,069 0.3401 0.00%
2022-11-11 0 0.420 0.410 0.485 0.420 0.420 50,000 21,000 0.4200 0.348 0.340 0.402 0.348 0.348 60,277 0.3484 0.00%
2022-11-10 0 0.420 0.415 0.440 0.420 0.420 20,000 8,400 0.4200 0.348 0.344 0.365 0.348 0.348 24,111 0.3484 -4.55%
2022-11-09 0 0.440 0.435 0.440 0.435 0.440 52,500 22,900 0.4362 0.365 0.361 0.365 0.361 0.365 63,291 0.3618 2.33%
2022-11-08 0 0.430 0.405 0.430 0.410 0.430 22,500 9,425 0.4189 0.357 0.336 0.357 0.340 0.357 27,125 0.3475 2.38%
2022-11-07 0 0.420 0.405 0.490 0.410 0.410 10,000 4,100 0.4100 0.348 0.336 0.406 0.340 0.340 12,055 0.3401 0.00%
2022-11-04 0 0.420 0.415 0.485 0.415 0.415 25,000 10,375 0.4150 0.348 0.344 0.402 0.344 0.344 30,138 0.3442 1.20%
2022-11-03 0 0.415 0.410 0.425 0.415 0.415 10,000 4,150 0.4150 0.344 0.340 0.353 0.344 0.344 12,055 0.3442 -2.35%
2022-11-02 0 0.425 0.405 0.485 - - 0 0 - 0.353 0.336 0.402 - - 0 - 0.00%
2022-11-01 0 0.425 0.410 0.425 0.430 0.430 7,500 3,225 0.4300 0.353 0.340 0.353 0.357 0.357 9,042 0.3567 1.19%
2022-10-31 0 0.420 0.405 0.425 0.405 0.430 40,000 16,575 0.4144 0.348 0.336 0.353 0.336 0.357 48,221 0.3437 -1.18%
2022-10-28 0 0.425 0.405 0.425 0.430 0.430 2,500 1,075 0.4300 0.353 0.336 0.353 0.357 0.357 3,014 0.3567 -1.16%
2022-10-27 0 0.430 0.410 0.485 - - 0 0 - 0.357 0.340 0.402 - - 0 - 0.00%
2022-10-26 0 0.430 0.405 0.485 0.420 0.430 122,500 52,412 0.4279 0.357 0.336 0.402 0.348 0.357 147,678 0.3549 3.61%
2022-10-25 0 0.415 0.405 0.430 0.410 0.410 7,500 3,075 0.4100 0.344 0.336 0.357 0.340 0.340 9,042 0.3401 0.00%
2022-10-24 0 0.415 0.395 0.425 0.400 0.415 340,000 139,800 0.4112 0.344 0.328 0.353 0.332 0.344 409,882 0.3411 -1.19%
2022-10-21 0 0.420 0.405 0.420 - - 0 0 - 0.348 0.336 0.348 - - 0 - 0.00%
2022-10-20 0 0.420 0.405 0.440 0.415 0.425 15,000 6,300 0.4200 0.348 0.336 0.365 0.344 0.353 18,083 0.3484 -1.18%
2022-10-19 0 0.425 0.415 0.440 0.420 0.425 15,000 6,337 0.4225 0.353 0.344 0.365 0.348 0.353 18,083 0.3504 0.00%
2022-10-18 0 0.425 0.415 0.440 0.420 0.430 17,500 7,425 0.4243 0.353 0.344 0.365 0.348 0.357 21,097 0.3519 1.19%
2022-10-17 0 0.420 0.410 0.440 0.410 0.430 92,500 39,012 0.4218 0.348 0.340 0.365 0.340 0.357 111,512 0.3498 -2.33%
2022-10-14 0 0.430 0.410 0.440 0.415 0.430 102,500 43,387 0.4233 0.357 0.340 0.365 0.344 0.357 123,567 0.3511 -3.37%
2022-10-13 0 0.445 0.410 0.445 0.415 0.420 70,000 29,162 0.4166 0.369 0.340 0.369 0.344 0.348 84,387 0.3456 4.71%
2022-10-12 0 0.425 0.425 0.440 0.425 0.430 150,000 64,250 0.4283 0.353 0.353 0.365 0.353 0.357 180,830 0.3553 -3.41%
2022-10-11 0 0.440 0.435 0.450 0.430 0.440 57,500 25,225 0.4387 0.365 0.361 0.373 0.357 0.365 69,318 0.3639 3.53%
2022-10-10 0 0.425 0.425 0.465 - - 0 0 - 0.353 0.353 0.386 - - 0 - 0.00%
2022-10-07 0 0.425 0.425 0.465 - - 0 0 - 0.353 0.353 0.386 - - 0 - 0.00%
2022-10-06 0 0.425 0.420 0.465 0.425 0.435 200,000 85,400 0.4270 0.353 0.348 0.386 0.353 0.361 241,107 0.3542 -3.41%
2022-10-05 0 0.440 0.420 0.440 0.440 0.440 60,000 26,400 0.4400 0.365 0.348 0.365 0.365 0.365 72,332 0.3650 4.76%
2022-10-03 0 0.420 0.420 0.430 0.420 0.420 2,500 1,050 0.4200 0.348 0.348 0.357 0.348 0.348 3,014 0.3484 -2.33%
2022-09-30 0 0.430 0.420 0.445 - - 0 0 - 0.357 0.348 0.369 - - 0 - 0.00%
2022-09-29 0 0.430 0.425 0.445 0.430 0.440 35,000 15,250 0.4357 0.357 0.353 0.369 0.357 0.365 42,194 0.3614 -3.37%
2022-09-28 0 0.445 0.440 0.455 0.445 0.450 5,000 2,237 0.4474 0.369 0.365 0.377 0.369 0.373 6,028 0.3711 -2.20%
2022-09-27 0 0.455 0.450 0.485 - - 0 0 - 0.377 0.373 0.402 - - 0 - 0.00%
2022-09-26 0 0.455 0.445 0.455 - - 0 0 - 0.377 0.369 0.377 - - 0 - 0.00%
2022-09-23 0 0.455 0.445 0.485 - - 0 0 - 0.377 0.369 0.402 - - 0 - 0.00%
2022-09-22 0 0.455 0.455 0.485 - - 0 0 - 0.377 0.377 0.402 - - 0 - 0.00%
2022-09-21 0 0.455 0.455 0.485 - - 0 0 - 0.377 0.377 0.402 - - 0 - 0.00%
2022-09-20 0 0.455 0.455 0.485 0.455 0.460 70,000 32,125 0.4589 0.377 0.377 0.402 0.377 0.382 84,387 0.3807 0.00%
2022-09-19 0 0.455 0.455 0.485 0.455 0.460 60,000 27,400 0.4567 0.377 0.377 0.402 0.377 0.382 72,332 0.3788 0.00%
2022-09-16 0 0.455 0.450 0.485 0.445 0.455 5,000 2,250 0.4500 0.377 0.373 0.402 0.369 0.377 6,028 0.3733 -4.21%
2022-09-15 0 0.475 0.450 0.475 0.445 0.480 222,500 100,012 0.4495 0.394 0.373 0.394 0.369 0.398 268,231 0.3729 5.56%
2022-09-14 0 0.450 0.450 0.490 - - 0 0 - 0.373 0.373 0.406 - - 0 - 0.00%
2022-09-13 0 0.450 0.450 0.490 0.450 0.455 52,500 23,637 0.4502 0.373 0.373 0.406 0.373 0.377 63,291 0.3735 -2.17%
2022-09-09 0 0.460 0.455 0.460 0.460 0.465 165,000 76,375 0.4629 0.382 0.377 0.382 0.382 0.386 198,913 0.3840 -1.08%
2022-09-08 0 0.465 0.465 0.500 0.465 0.475 7,500 3,512 0.4683 0.386 0.386 0.415 0.386 0.394 9,042 0.3884 -2.11%
2022-09-07 0 0.475 0.470 0.500 - - 0 0 - 0.394 0.390 0.415 - - 0 - -0.00%
2022-09-06 0 0.500 0.490 0.500 0.490 0.500 65,000 31,900 0.4908 0.394 0.386 0.394 0.386 0.394 82,484 0.3867 2.04%
2022-09-05 0 0.490 0.485 0.510 - - 0 0 - 0.386 0.382 0.402 - - 0 - 0.00%
2022-09-02 0 0.490 0.490 0.495 0.490 0.495 62,500 30,725 0.4916 0.386 0.386 0.390 0.386 0.390 79,311 0.3874 -2.00%
2022-09-01 0 0.500 0.495 0.500 0.510 0.510 7,500 3,825 0.5100 0.394 0.390 0.394 0.402 0.402 9,517 0.4019 3.09%
2022-08-31 0 0.485 0.485 0.510 0.485 0.510 102,500 51,200 0.4995 0.382 0.382 0.402 0.382 0.402 130,071 0.3936 -4.90%
2022-08-30 0 0.510 0.495 0.510 - - 0 0 - 0.402 0.390 0.402 - - 0 - 0.00%
2022-08-29 0 0.510 0.480 0.510 0.510 0.510 2,500 1,275 0.5100 0.402 0.378 0.402 0.402 0.402 3,172 0.4019 3.03%
2022-08-26 0 0.495 0.490 0.495 0.495 0.495 40,000 19,675 0.4919 0.390 0.386 0.390 0.390 0.390 50,759 0.3876 1.02%
2022-08-25 0 0.490 0.490 0.495 - - 2,500 1,225 0.4900 0.386 0.386 0.390 - - 3,172 0.3861 0.00%
2022-08-24 0 0.490 0.470 0.495 0.490 0.490 127,500 62,475 0.4900 0.386 0.370 0.390 0.386 0.386 161,795 0.3861 -1.01%
2022-08-23 0 0.495 0.490 0.495 0.490 0.495 92,500 45,350 0.4903 0.390 0.386 0.390 0.386 0.390 117,381 0.3863 0.00%
2022-08-22 0 0.495 0.465 0.495 0.490 0.495 7,500 3,687 0.4916 0.390 0.366 0.390 0.386 0.390 9,517 0.3874 1.02%
2022-08-19 0 0.490 0.455 0.490 0.490 0.490 102,500 50,225 0.4900 0.386 0.359 0.386 0.386 0.386 130,071 0.3861 1.03%
2022-08-18 0 0.485 0.455 0.485 0.450 0.485 35,000 16,125 0.4607 0.382 0.359 0.382 0.355 0.382 44,414 0.3631 0.00%
2022-08-17 0 0.485 0.455 0.485 - - 0 0 - 0.382 0.359 0.382 - - 0 - 0.00%
2022-08-16 0 0.485 0.445 0.485 0.485 0.490 17,500 8,500 0.4857 0.382 0.351 0.382 0.382 0.386 22,207 0.3828 0.00%
2022-08-15 0 0.485 0.455 0.485 0.490 0.490 5,000 2,450 0.4900 0.382 0.359 0.382 0.386 0.386 6,345 0.3861 0.00%
2022-08-12 0 0.485 0.455 0.485 0.490 0.490 5,000 2,450 0.4900 0.382 0.359 0.382 0.386 0.386 6,345 0.3861 1.04%
2022-08-11 0 0.480 0.455 0.480 0.490 0.490 10,000 4,900 0.4900 0.378 0.359 0.378 0.386 0.386 12,690 0.3861 1.05%
2022-08-10 0 0.475 0.445 0.475 0.475 0.500 122,500 58,625 0.4786 0.374 0.351 0.374 0.374 0.394 155,451 0.3771 1.06%
2022-08-09 0 0.470 0.435 0.480 0.470 0.470 45,000 21,150 0.4700 0.370 0.343 0.378 0.370 0.370 57,104 0.3704 2.17%
2022-08-08 0 0.460 0.435 0.460 0.440 0.470 240,000 109,662 0.4569 0.362 0.343 0.362 0.347 0.370 304,556 0.3601 2.22%
2022-08-05 0 0.450 0.450 0.460 0.450 0.470 90,000 42,087 0.4676 0.355 0.355 0.362 0.355 0.370 114,209 0.3685 3.45%
2022-08-04 0 0.435 0.430 0.465 - - 0 0 - 0.343 0.339 0.366 - - 0 - 0.00%
2022-08-03 0 0.435 0.435 0.465 - - 0 0 - 0.343 0.343 0.366 - - 0 - 0.00%
2022-08-02 0 0.435 0.430 0.465 - - 0 0 - 0.343 0.339 0.366 - - 0 - 0.00%
2022-08-01 0 0.435 0.430 0.465 - - 0 0 - 0.343 0.339 0.366 - - 0 - 0.00%
2022-07-29 0 0.435 0.435 0.465 0.430 0.435 22,500 9,700 0.4311 0.343 0.343 0.366 0.339 0.343 28,552 0.3397 0.00%
2022-07-28 0 0.435 0.435 0.440 0.435 0.435 10,000 4,350 0.4350 0.343 0.343 0.347 0.343 0.343 12,690 0.3428 -2.25%
2022-07-27 0 0.445 0.440 0.445 0.445 0.445 5,000 2,225 0.4450 0.351 0.347 0.351 0.351 0.351 6,345 0.3507 -1.11%
2022-07-26 0 0.450 0.435 0.450 - - 0 0 - 0.355 0.343 0.355 - - 0 - 0.00%
2022-07-25 0 0.450 0.430 0.450 0.450 0.455 55,000 25,000 0.4545 0.355 0.339 0.355 0.355 0.359 69,794 0.3582 -2.17%
2022-07-22 0 0.460 0.430 0.465 0.460 0.460 5,000 2,300 0.4600 0.362 0.339 0.366 0.362 0.362 6,345 0.3625 2.22%
2022-07-21 0 0.450 0.430 0.450 0.450 0.450 7,500 3,375 0.4500 0.355 0.339 0.355 0.355 0.355 9,517 0.3546 0.00%
2022-07-20 0 0.450 0.450 0.465 - - 0 0 - 0.355 0.355 0.366 - - 0 - 2.27%
2022-07-19 0 0.440 0.430 0.440 - - 0 0 - 0.347 0.339 0.347 - - 0 - 0.00%
2022-07-18 0 0.440 0.430 0.465 0.425 0.440 12,500 5,412 0.4330 0.347 0.339 0.366 0.335 0.347 15,862 0.3412 -2.22%
2022-07-15 0 0.450 0.440 0.450 0.450 0.450 2,500 1,125 0.4500 0.355 0.347 0.355 0.355 0.355 3,172 0.3546 2.27%
2022-07-14 0 0.440 0.440 0.460 0.425 0.440 12,500 5,425 0.4340 0.347 0.347 0.362 0.335 0.347 15,862 0.3420 -5.38%
2022-07-13 0 0.465 0.425 0.465 - - 0 0 - 0.366 0.335 0.366 - - 0 - 0.00%
2022-07-12 0 0.465 0.425 0.470 - - 0 0 - 0.366 0.335 0.370 - - 0 - 0.00%
2022-07-11 0 0.465 0.430 0.465 - - 0 0 - 0.366 0.339 0.366 - - 0 - 0.00%
2022-07-08 0 0.465 0.430 0.465 - - 0 0 - 0.366 0.339 0.366 - - 0 - 0.00%
2022-07-07 0 0.465 0.430 0.465 0.465 0.465 5,000 2,325 0.4650 0.366 0.339 0.366 0.366 0.366 6,345 0.3664 0.00%
2022-07-06 0 0.465 0.435 0.465 0.470 0.470 52,500 24,675 0.4700 0.366 0.343 0.366 0.370 0.370 66,622 0.3704 3.33%
2022-07-05 0 0.450 0.450 0.470 - - 5,000 2,250 0.4500 0.355 0.355 0.370 - - 6,345 0.3546 0.00%
2022-07-04 0 0.450 0.430 0.470 - - 0 0 - 0.355 0.339 0.370 - - 0 - 0.00%
2022-06-30 0 0.450 0.440 0.470 0.450 0.460 105,000 47,325 0.4507 0.355 0.347 0.370 0.355 0.362 133,243 0.3552 -4.26%
2022-06-29 0 0.470 0.455 0.470 0.470 0.470 12,500 5,875 0.4700 0.370 0.359 0.370 0.370 0.370 15,862 0.3704 3.98%
2022-06-28 0 0.470 0.465 0.480 0.470 0.475 172,500 81,637 0.4733 0.356 0.352 0.364 0.356 0.360 227,617 0.3587 2.17%
2022-06-27 0 0.460 0.455 0.460 0.445 0.460 25,000 11,437 0.4575 0.349 0.345 0.349 0.337 0.349 32,988 0.3467 4.55%
2022-06-24 0 0.440 0.440 0.460 0.440 0.440 82,500 36,300 0.4400 0.333 0.333 0.349 0.333 0.333 108,860 0.3335 2.33%
2022-06-23 0 0.430 0.430 0.475 0.425 0.430 67,500 28,787 0.4265 0.326 0.326 0.360 0.322 0.326 89,067 0.3232 -2.27%
2022-06-22 0 0.440 0.430 0.475 - - 0 0 - 0.333 0.326 0.360 - - 0 - 0.00%
2022-06-21 0 0.440 0.425 0.475 - - 0 0 - 0.333 0.322 0.360 - - 0 - 0.00%
2022-06-20 0 0.440 0.430 0.440 0.440 0.440 10,000 4,400 0.4400 0.333 0.326 0.333 0.333 0.333 13,195 0.3335 0.00%
2022-06-17 0 0.440 0.440 0.475 - - 0 0 - 0.333 0.333 0.360 - - 0 - 0.00%
2022-06-16 0 0.440 0.440 0.470 0.440 0.440 12,500 5,500 0.4400 0.333 0.333 0.356 0.333 0.333 16,494 0.3335 -4.35%
2022-06-15 0 0.460 0.440 0.475 - - 0 0 - 0.349 0.333 0.360 - - 0 - 0.00%
2022-06-14 0 0.460 0.440 0.460 0.460 0.460 10,000 4,600 0.4600 0.349 0.333 0.349 0.349 0.349 13,195 0.3486 0.00%
2022-06-13 0 0.460 0.440 0.475 - - 0 0 - 0.349 0.333 0.360 - - 0 - 0.00%
2022-06-10 0 0.460 0.445 0.460 0.450 0.460 45,000 20,500 0.4556 0.349 0.337 0.349 0.341 0.349 59,378 0.3452 2.22%
2022-06-09 0 0.450 0.445 0.475 0.450 0.450 20,000 9,000 0.4500 0.341 0.337 0.360 0.341 0.341 26,390 0.3410 0.00%
2022-06-08 0 0.450 0.450 0.475 - - 5,000 2,250 0.4500 0.341 0.341 0.360 - - 6,598 0.3410 0.00%
2022-06-07 0 0.450 0.450 0.475 0.450 0.450 5,000 2,250 0.4500 0.341 0.341 0.360 0.341 0.341 6,598 0.3410 2.27%
2022-06-06 0 0.440 0.440 0.475 0.420 0.430 30,000 12,800 0.4267 0.333 0.333 0.360 0.318 0.326 39,586 0.3234 0.00%
2022-06-02 0 0.440 0.435 0.475 - - 0 0 - 0.333 0.330 0.360 - - 0 - 0.00%
2022-06-01 0 0.440 0.440 0.475 - - 0 0 - 0.333 0.333 0.360 - - 0 - 2.33%
2022-05-31 0 0.430 0.430 0.445 0.425 0.445 95,000 41,612 0.4380 0.326 0.326 0.337 0.322 0.337 125,354 0.3320 -4.44%
2022-05-30 0 0.450 0.445 0.475 0.450 0.450 15,000 6,750 0.4500 0.341 0.337 0.360 0.341 0.341 19,793 0.3410 0.00%
2022-05-27 0 0.450 0.450 0.475 - - 0 0 - 0.341 0.341 0.360 - - 0 - 0.00%
2022-05-26 0 0.450 0.450 0.475 0.440 0.480 337,500 156,262 0.4630 0.341 0.341 0.360 0.333 0.364 445,337 0.3509 -5.26%
2022-05-25 0 0.475 0.475 0.480 0.475 0.475 15,000 7,125 0.4750 0.360 0.360 0.364 0.360 0.360 19,793 0.3600 -1.04%
2022-05-24 0 0.480 0.470 0.480 0.480 0.480 72,500 34,800 0.4800 0.364 0.356 0.364 0.364 0.364 95,665 0.3638 2.13%
2022-05-23 0 0.470 0.465 0.470 0.470 0.470 77,500 36,500 0.4710 0.356 0.352 0.356 0.356 0.356 102,263 0.3569 0.00%
2022-05-20 0 0.470 0.470 0.480 - - 0 0 - 0.356 0.356 0.364 - - 0 - 0.00%
2022-05-19 0 0.470 0.470 0.480 - - 0 0 - 0.356 0.356 0.364 - - 0 - 0.00%
2022-05-18 0 0.470 0.470 0.475 0.470 0.470 35,000 16,450 0.4700 0.356 0.356 0.360 0.356 0.356 46,183 0.3562 -1.05%
2022-05-17 0 0.475 0.470 0.475 0.475 0.475 160,000 76,000 0.4750 0.360 0.356 0.360 0.360 0.360 211,123 0.3600 -1.04%
2022-05-16 0 0.480 0.465 0.480 0.475 0.480 25,000 11,887 0.4755 0.364 0.352 0.364 0.360 0.364 32,988 0.3603 1.05%
2022-05-13 0 0.475 0.470 0.475 - - 0 0 - 0.360 0.356 0.360 - - 0 - 0.00%
2022-05-12 0 0.475 0.465 0.485 0.480 0.480 152,500 73,200 0.4800 0.360 0.352 0.368 0.364 0.364 201,227 0.3638 0.00%
2022-05-11 0 0.475 0.465 0.480 - - 0 0 - 0.360 0.352 0.364 - - 0 - 0.00%
2022-05-10 0 0.475 0.470 0.480 - - 0 0 - 0.360 0.356 0.364 - - 0 - 0.00%
2022-05-06 0 0.475 0.465 0.480 0.470 0.480 62,500 29,600 0.4736 0.360 0.352 0.364 0.356 0.364 82,470 0.3589 0.00%
2022-05-05 0 0.475 0.475 0.480 0.475 0.480 47,500 22,662 0.4771 0.360 0.360 0.364 0.360 0.364 62,677 0.3616 -1.04%
2022-05-04 0 0.480 0.475 0.490 - - 0 0 - 0.364 0.360 0.371 - - 0 - 0.00%
2022-05-03 0 0.480 0.470 0.500 0.480 0.500 87,500 42,550 0.4863 0.364 0.356 0.379 0.364 0.379 115,458 0.3685 -1.03%
2022-04-29 0 0.485 0.485 0.500 - - 0 0 - 0.368 0.368 0.379 - - 0 - 0.00%
2022-04-28 0 0.485 0.485 0.520 - - 0 0 - 0.368 0.368 0.394 - - 0 - 0.00%
2022-04-27 0 0.485 0.485 0.520 - - 0 0 - 0.368 0.368 0.394 - - 0 - 0.00%
2022-04-26 0 0.485 0.485 0.530 - - 30,000 14,550 0.4850 0.368 0.368 0.402 - - 39,586 0.3676 0.00%
2022-04-25 0 0.485 0.470 0.530 0.485 0.490 110,000 53,375 0.4852 0.368 0.356 0.402 0.368 0.371 145,147 0.3677 0.00%
2022-04-22 0 0.485 0.485 0.540 0.485 0.485 2,500 1,212 0.4848 0.368 0.368 0.409 0.368 0.368 3,299 0.3674 -2.02%
2022-04-21 0 0.495 0.495 0.540 0.495 0.500 30,000 14,887 0.4962 0.375 0.375 0.409 0.375 0.379 39,586 0.3761 -1.00%
2022-04-20 0 0.500 0.500 0.540 0.500 0.500 30,000 15,000 0.5000 0.379 0.379 0.409 0.379 0.379 39,586 0.3789 0.00%
2022-04-19 0 0.500 0.500 0.510 0.500 0.510 170,000 86,000 0.5059 0.379 0.379 0.387 0.379 0.387 224,318 0.3834 -1.96%
2022-04-14 0 0.510 0.500 0.510 0.500 0.510 70,000 35,250 0.5036 0.387 0.379 0.387 0.379 0.387 92,366 0.3816 5.15%
2022-04-13 0 0.485 0.485 0.495 - - 10,000 4,850 0.4850 0.368 0.368 0.375 - - 13,195 0.3676 0.00%
2022-04-12 0 0.485 0.485 0.495 0.485 0.485 15,000 7,275 0.4850 0.368 0.368 0.375 0.368 0.368 19,793 0.3676 0.00%
2022-04-11 0 0.485 0.485 0.495 - - 0 0 - 0.368 0.368 0.375 - - 0 - 1.04%
2022-04-08 0 0.480 0.480 0.510 - - 0 0 - 0.364 0.364 0.387 - - 0 - 0.00%
2022-04-07 0 0.480 0.480 0.495 - - 0 0 - 0.364 0.364 0.375 - - 0 - 0.00%
2022-04-06 0 0.480 0.480 0.485 0.480 0.480 2,500 1,200 0.4800 0.364 0.364 0.368 0.364 0.364 3,299 0.3638 1.05%
2022-04-04 0 0.475 0.475 0.480 0.475 0.475 10,000 4,750 0.4750 0.360 0.360 0.364 0.360 0.360 13,195 0.3600 -5.00%
2022-04-01 0 0.500 0.480 0.500 - - 0 0 - 0.379 0.364 0.379 - - 0 - 0.00%
2022-03-31 0 0.500 0.470 0.500 - - 0 0 - 0.379 0.356 0.379 - - 0 - 0.00%
2022-03-30 0 0.500 0.490 0.500 0.500 0.500 22,500 11,250 0.5000 0.379 0.371 0.379 0.379 0.379 29,689 0.3789 0.00%
2022-03-29 0 0.500 0.485 0.500 0.500 0.500 97,500 48,750 0.5000 0.379 0.368 0.379 0.379 0.379 128,653 0.3789 0.00%
2022-03-28 0 0.500 0.470 0.500 0.500 0.500 5,000 2,500 0.5000 0.379 0.356 0.379 0.379 0.379 6,598 0.3789 0.00%
2022-03-25 0 0.500 0.470 0.500 0.465 0.500 550,000 265,112 0.4820 0.379 0.356 0.379 0.352 0.379 725,735 0.3653 7.53%
2022-03-24 0 0.465 0.465 0.480 0.465 0.480 130,000 61,800 0.4754 0.352 0.352 0.364 0.352 0.364 171,537 0.3603 -2.11%
2022-03-23 0 0.475 0.470 0.480 - - 0 0 - 0.360 0.356 0.364 - - 0 - 0.00%
2022-03-22 0 0.475 0.475 0.480 0.475 0.475 20,000 9,500 0.4750 0.360 0.360 0.364 0.360 0.360 26,390 0.3600 -1.04%
2022-03-21 0 0.480 0.475 0.480 0.465 0.490 1,602,500 765,437 0.4777 0.364 0.360 0.364 0.352 0.371 2,114,528 0.3620 -5.88%
2022-03-18 0 0.510 0.510 0.520 0.510 0.510 25,000 12,750 0.5100 0.387 0.387 0.394 0.387 0.387 32,988 0.3865 0.00%
2022-03-17 0 0.510 0.495 0.520 0.485 0.510 187,500 94,075 0.5017 0.387 0.375 0.394 0.368 0.387 247,410 0.3802 5.15%
2022-03-16 0 0.485 0.480 0.485 0.475 0.495 377,500 182,750 0.4841 0.368 0.364 0.368 0.360 0.375 498,118 0.3669 2.11%
2022-03-15 0 0.475 0.465 0.490 0.465 0.475 152,500 72,237 0.4737 0.360 0.352 0.371 0.352 0.360 201,227 0.3590 -3.06%
2022-03-14 0 0.490 0.480 0.500 0.485 0.485 5,000 2,425 0.4850 0.371 0.364 0.379 0.368 0.368 6,598 0.3676 -2.00%
2022-03-11 0 0.500 0.500 0.520 0.495 0.495 5,000 2,475 0.4950 0.379 0.379 0.394 0.375 0.375 6,598 0.3751 0.00%
2022-03-10 0 0.500 0.500 0.520 0.500 0.500 15,000 7,500 0.5000 0.379 0.379 0.394 0.379 0.379 19,793 0.3789 -1.96%
2022-03-09 0 0.510 0.495 0.520 0.500 0.510 85,000 43,100 0.5071 0.387 0.375 0.394 0.379 0.387 112,159 0.3843 0.00%
2022-03-08 0 0.510 0.485 0.510 - - 0 0 - 0.387 0.368 0.387 - - 0 - 0.00%
2022-03-07 0 0.510 0.500 0.520 0.500 0.510 75,000 37,900 0.5053 0.387 0.379 0.394 0.379 0.387 98,964 0.3830 -1.92%
2022-03-04 0 0.520 0.510 0.520 0.520 0.520 20,000 10,400 0.5200 0.394 0.387 0.394 0.394 0.394 26,390 0.3941 1.96%
2022-03-03 0 0.510 0.510 0.520 - - 0 0 - 0.387 0.387 0.394 - - 0 - 0.00%
2022-03-02 0 0.510 0.510 0.520 0.510 0.510 5,000 2,550 0.5100 0.387 0.387 0.394 0.387 0.387 6,598 0.3865 -1.92%
2022-03-01 0 0.520 0.520 0.530 0.510 0.520 110,000 57,100 0.5191 0.394 0.394 0.402 0.387 0.394 145,147 0.3934 -1.89%
2022-02-28 0 0.530 0.520 0.530 0.520 0.530 185,000 96,825 0.5234 0.402 0.394 0.402 0.394 0.402 244,111 0.3966 -1.85%
2022-02-25 0 0.540 0.530 0.540 0.520 0.540 310,000 161,600 0.5213 0.409 0.402 0.409 0.394 0.409 409,051 0.3951 3.85%
2022-02-24 0 0.520 0.520 0.530 0.520 0.520 175,000 91,800 0.5246 0.394 0.394 0.402 0.394 0.394 230,916 0.3975 -3.70%
2022-02-23 0 0.540 0.540 0.550 0.540 0.540 32,500 17,550 0.5400 0.409 0.409 0.417 0.409 0.409 42,884 0.4092 0.00%
2022-02-22 0 0.540 0.530 0.550 0.540 0.560 162,500 88,250 0.5431 0.409 0.402 0.417 0.409 0.424 214,422 0.4116 -3.57%
2022-02-21 0 0.560 0.550 0.560 0.560 0.560 27,500 15,400 0.5600 0.424 0.417 0.424 0.424 0.424 36,287 0.4244 1.82%
2022-02-18 0 0.550 0.540 0.550 0.540 0.570 125,000 68,325 0.5466 0.417 0.409 0.417 0.409 0.432 164,940 0.4142 -1.79%
2022-02-17 0 0.560 0.550 0.560 0.540 0.560 170,000 93,600 0.5506 0.424 0.417 0.424 0.409 0.424 224,318 0.4173 1.82%
2022-02-16 0 0.550 0.540 0.550 0.550 0.550 50,000 27,500 0.5500 0.417 0.409 0.417 0.417 0.417 65,976 0.4168 1.85%
2022-02-15 0 0.540 0.530 0.540 0.530 0.550 547,500 294,900 0.5386 0.409 0.402 0.409 0.402 0.417 722,436 0.4082 0.00%
2022-02-14 0 0.540 0.530 0.550 0.540 0.540 10,000 5,400 0.5400 0.409 0.402 0.417 0.409 0.409 13,195 0.4092 1.89%
2022-02-11 0 0.530 0.530 0.560 - - 0 0 - 0.402 0.402 0.424 - - 0 - 0.00%
2022-02-10 0 0.530 0.530 0.550 - - 0 0 - 0.402 0.402 0.417 - - 0 - 0.00%
2022-02-09 0 0.530 0.530 0.550 0.530 0.530 182,500 96,725 0.5300 0.402 0.402 0.417 0.402 0.402 240,812 0.4017 0.00%
2022-02-08 0 0.530 0.520 0.550 - - 0 0 - 0.402 0.394 0.417 - - 0 - 0.00%
2022-02-07 0 0.530 0.520 0.540 - - 0 0 - 0.402 0.394 0.409 - - 0 - 0.00%
2022-02-04 0 0.530 0.520 0.530 0.520 0.530 62,500 32,725 0.5236 0.402 0.394 0.402 0.394 0.402 82,470 0.3968 0.00%
2022-01-31 0 0.530 0.520 0.540 0.530 0.530 50,000 26,500 0.5300 0.402 0.394 0.409 0.402 0.402 65,976 0.4017 0.00%
2022-01-28 0 0.530 0.520 0.530 0.530 0.530 5,000 2,650 0.5300 0.402 0.394 0.402 0.402 0.402 6,598 0.4017 0.00%
2022-01-27 0 0.530 0.520 0.530 0.520 0.530 35,000 18,400 0.5257 0.402 0.394 0.402 0.394 0.402 46,183 0.3984 1.92%
2022-01-26 0 0.520 0.520 0.530 0.520 0.520 7,500 3,900 0.5200 0.394 0.394 0.402 0.394 0.394 9,896 0.3941 0.00%
2022-01-25 0 0.520 0.520 0.540 - - 0 0 - 0.394 0.394 0.409 - - 0 - 0.00%
2022-01-24 0 0.520 0.520 0.540 0.520 0.540 240,000 126,500 0.5271 0.394 0.394 0.409 0.394 0.409 316,684 0.3995 -1.89%
2022-01-21 0 0.530 0.520 0.530 0.540 0.540 2,500 1,350 0.5400 0.402 0.394 0.402 0.409 0.409 3,299 0.4092 0.00%
2022-01-20 0 0.530 0.520 0.540 0.530 0.530 60,000 31,800 0.5300 0.402 0.394 0.409 0.402 0.402 79,171 0.4017 1.92%
2022-01-19 0 0.520 0.510 0.530 0.520 0.520 12,500 6,500 0.5200 0.394 0.387 0.402 0.394 0.394 16,494 0.3941 0.00%
2022-01-18 0 0.520 0.510 0.530 0.520 0.520 60,000 31,200 0.5200 0.394 0.387 0.402 0.394 0.394 79,171 0.3941 0.00%
2022-01-17 0 0.520 0.510 0.540 0.520 0.520 30,000 15,600 0.5200 0.394 0.387 0.409 0.394 0.394 39,586 0.3941 0.00%
2022-01-14 0 0.520 0.510 0.530 - - 0 0 - 0.394 0.387 0.402 - - 0 - 0.00%
2022-01-13 0 0.520 0.520 0.530 0.520 0.530 122,500 64,700 0.5282 0.394 0.394 0.402 0.394 0.402 161,641 0.4003 0.00%
2022-01-12 0 0.520 0.510 0.520 0.520 0.520 67,500 35,100 0.5200 0.394 0.387 0.394 0.394 0.394 89,067 0.3941 1.96%
2022-01-11 0 0.510 0.510 0.520 0.500 0.520 560,000 285,825 0.5104 0.387 0.387 0.394 0.379 0.394 738,930 0.3868 -1.92%
2022-01-10 0 0.520 0.520 0.540 0.520 0.520 60,000 31,200 0.5200 0.394 0.394 0.409 0.394 0.394 79,171 0.3941 -1.89%
2022-01-07 0 0.530 0.530 0.540 0.530 0.530 20,000 10,600 0.5300 0.402 0.402 0.409 0.402 0.402 26,390 0.4017 0.00%
2022-01-06 0 0.530 0.520 0.530 0.520 0.530 190,000 99,800 0.5253 0.402 0.394 0.402 0.394 0.402 250,709 0.3981 0.00%
2022-01-05 0 0.530 0.520 0.540 0.520 0.530 787,500 410,275 0.5210 0.402 0.394 0.409 0.394 0.402 1,039,121 0.3948 0.00%
2022-01-04 0 0.530 0.530 0.540 0.520 0.530 362,500 189,900 0.5239 0.402 0.402 0.409 0.394 0.402 478,325 0.3970 -1.85%
2022-01-03 0 0.540 0.530 0.560 0.530 0.540 195,000 105,275 0.5399 0.409 0.402 0.424 0.402 0.409 257,306 0.4091 0.00%
2021-12-31 0 0.540 0.530 0.540 0.540 0.540 2,500 1,350 0.5400 0.409 0.402 0.409 0.409 0.409 3,299 0.4092 1.89%
2021-12-30 0 0.530 0.520 0.540 0.530 0.530 125,000 66,250 0.5300 0.402 0.394 0.409 0.402 0.402 164,940 0.4017 0.00%
2021-12-29 0 0.530 0.520 0.530 0.520 0.620 1,272,500 709,350 0.5574 0.402 0.394 0.402 0.394 0.470 1,679,087 0.4225 1.92%
2021-12-28 0 0.520 0.510 0.530 0.520 0.520 2,500 1,300 0.5200 0.394 0.387 0.402 0.394 0.394 3,299 0.3941 0.00%
2021-12-24 0 0.520 0.510 0.540 0.520 0.520 25,000 13,000 0.5200 0.394 0.387 0.409 0.394 0.394 32,988 0.3941 0.00%
2021-12-23 0 0.520 0.520 0.540 0.520 0.520 200,000 104,000 0.5200 0.394 0.394 0.409 0.394 0.394 263,904 0.3941 0.00%
2021-12-22 0 0.520 0.510 0.520 0.520 0.520 80,000 41,600 0.5200 0.394 0.387 0.394 0.394 0.394 105,561 0.3941 -1.89%
2021-12-21 0 0.530 0.520 0.530 0.520 0.540 185,000 99,450 0.5376 0.402 0.394 0.402 0.394 0.409 244,111 0.4074 1.92%
2021-12-20 0 0.520 0.510 0.520 - - 0 0 - 0.394 0.387 0.394 - - 0 - 0.00%
2021-12-17 0 0.520 0.520 0.530 0.510 0.520 115,000 58,800 0.5113 0.394 0.394 0.402 0.387 0.394 151,745 0.3875 0.00%
2021-12-16 0 0.520 0.510 0.540 0.510 0.540 380,000 198,400 0.5221 0.394 0.387 0.409 0.387 0.409 501,417 0.3957 0.00%
2021-12-15 0 0.520 0.520 0.530 0.520 0.520 100,000 52,000 0.5200 0.394 0.394 0.402 0.394 0.394 131,952 0.3941 0.00%
2021-12-14 0 0.520 0.520 0.530 - - 0 0 - 0.394 0.394 0.402 - - 0 - 0.00%
2021-12-13 0 0.520 0.520 0.530 0.520 0.520 167,500 87,100 0.5200 0.394 0.394 0.402 0.394 0.394 221,019 0.3941 1.96%
2021-12-10 0 0.510 0.510 0.520 - - 0 0 - 0.387 0.387 0.394 - - 0 - 0.00%
2021-12-09 0 0.510 0.510 0.530 - - 0 0 - 0.387 0.387 0.402 - - 0 - 0.00%
2021-12-08 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.387 0.387 0.402 0.387 0.387 26,390 0.3865 0.00%
2021-12-07 0 0.510 0.510 0.530 - - 0 0 - 0.387 0.387 0.402 - - 0 - 0.00%
2021-12-06 0 0.510 0.510 0.520 0.510 0.520 252,500 129,900 0.5145 0.387 0.387 0.394 0.387 0.394 333,178 0.3899 -1.92%
2021-12-03 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.394 0.394 0.402 0.394 0.394 52,781 0.3941 0.00%
2021-12-02 0 0.520 0.520 0.530 0.520 0.530 30,000 15,800 0.5267 0.394 0.394 0.402 0.394 0.402 39,586 0.3991 -1.89%
2021-12-01 0 0.530 0.520 0.540 0.510 0.530 152,500 80,075 0.5251 0.402 0.394 0.409 0.387 0.402 201,227 0.3979 1.92%
2021-11-30 0 0.520 0.520 0.530 0.520 0.530 130,000 68,000 0.5231 0.394 0.394 0.402 0.394 0.402 171,537 0.3964 -1.89%
2021-11-29 0 0.530 0.520 0.540 0.530 0.540 130,000 68,975 0.5306 0.402 0.394 0.409 0.402 0.409 171,537 0.4021 3.92%
2021-11-26 0 0.510 0.510 0.530 0.510 0.530 342,500 176,375 0.5150 0.387 0.387 0.402 0.387 0.402 451,935 0.3903 -3.77%
2021-11-25 0 0.530 0.510 0.530 0.530 0.530 85,000 45,050 0.5300 0.402 0.387 0.402 0.402 0.402 112,159 0.4017 0.00%
2021-11-24 0 0.530 0.520 0.530 0.495 0.530 75,000 37,625 0.5017 0.402 0.394 0.402 0.375 0.402 98,964 0.3802 7.07%
2021-11-23 0 0.495 0.495 0.520 0.495 0.520 375,000 190,700 0.5085 0.375 0.375 0.394 0.375 0.394 494,819 0.3854 -2.94%
2021-11-22 0 0.510 0.510 0.520 - - 0 0 - 0.387 0.387 0.394 - - 0 - 0.00%
2021-11-19 0 0.510 0.500 0.520 0.510 0.510 10,000 5,100 0.5100 0.387 0.379 0.394 0.387 0.387 13,195 0.3865 0.00%
2021-11-18 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.387 0.387 0.402 0.387 0.387 131,952 0.3865 -1.92%
2021-11-17 0 0.520 0.500 0.530 0.520 0.520 100,000 52,000 0.5200 0.394 0.379 0.402 0.394 0.394 131,952 0.3941 0.00%
2021-11-16 0 0.520 0.520 0.530 0.520 0.520 12,500 6,500 0.5200 0.394 0.394 0.402 0.394 0.394 16,494 0.3941 1.96%
2021-11-15 0 0.510 0.510 0.530 0.510 0.510 7,500 3,825 0.5100 0.387 0.387 0.402 0.387 0.387 9,896 0.3865 -1.92%
2021-11-12 0 0.520 0.520 0.530 0.520 0.520 7,500 3,900 0.5200 0.394 0.394 0.402 0.394 0.394 9,896 0.3941 0.00%
2021-11-11 0 0.520 0.520 0.530 0.490 0.530 452,500 229,600 0.5074 0.394 0.394 0.402 0.371 0.402 597,082 0.3845 -1.89%
2021-11-10 0 0.530 0.520 0.530 - - 0 0 - 0.402 0.394 0.402 - - 0 - 0.00%
2021-11-09 0 0.530 0.530 0.540 - - 0 0 - 0.402 0.402 0.409 - - 0 - 0.00%
2021-11-08 0 0.530 0.530 0.540 0.530 0.530 5,000 2,650 0.5300 0.402 0.402 0.409 0.402 0.402 6,598 0.4017 0.00%
2021-11-05 0 0.530 0.520 0.530 - - 0 0 - 0.402 0.394 0.402 - - 0 - 0.00%
2021-11-04 0 0.530 0.520 0.540 - - 0 0 - 0.402 0.394 0.409 - - 0 - 0.00%
2021-11-03 0 0.530 0.530 0.540 0.520 0.530 85,000 44,350 0.5218 0.402 0.402 0.409 0.394 0.402 112,159 0.3954 0.00%
2021-11-02 0 0.530 0.520 0.530 0.530 0.550 185,000 99,350 0.5370 0.402 0.394 0.402 0.402 0.417 244,111 0.4070 -1.85%
2021-11-01 0 0.540 0.530 0.550 0.540 0.540 2,500 1,350 0.5400 0.409 0.402 0.417 0.409 0.409 3,299 0.4092 1.89%
2021-10-29 0 0.530 0.520 0.540 0.530 0.540 35,000 18,650 0.5329 0.402 0.394 0.409 0.402 0.409 46,183 0.4038 -1.85%
2021-10-28 0 0.540 0.540 0.550 - - 0 0 - 0.409 0.409 0.417 - - 0 - 0.00%
2021-10-27 0 0.540 0.540 0.550 - - 0 0 - 0.409 0.409 0.417 - - 0 - 0.00%
2021-10-26 0 0.540 0.540 0.550 0.540 0.540 67,500 36,450 0.5400 0.409 0.409 0.417 0.409 0.409 89,067 0.4092 1.89%
2021-10-25 0 0.530 0.530 0.540 0.530 0.530 157,500 83,475 0.5300 0.402 0.402 0.409 0.402 0.402 207,824 0.4017 -1.85%
2021-10-22 0 0.540 0.540 0.550 0.530 0.550 437,500 236,225 0.5399 0.409 0.409 0.417 0.402 0.417 577,289 0.4092 0.00%
2021-10-21 0 0.540 0.520 0.540 0.540 0.540 15,000 8,100 0.5400 0.409 0.394 0.409 0.409 0.409 19,793 0.4092 0.00%
2021-10-20 0 0.540 0.530 0.540 0.530 0.540 360,000 192,450 0.5346 0.409 0.402 0.409 0.402 0.409 475,027 0.4051 0.00%
2021-10-19 0 0.540 0.540 0.550 0.540 0.540 107,500 58,050 0.5400 0.409 0.409 0.417 0.409 0.409 141,848 0.4092 -1.82%
2021-10-18 0 0.550 0.540 0.550 0.550 0.550 2,500 1,375 0.5500 0.417 0.409 0.417 0.417 0.417 3,299 0.4168 0.00%
2021-10-15 0 0.550 0.540 0.550 0.540 0.560 240,000 131,700 0.5488 0.417 0.409 0.417 0.409 0.424 316,684 0.4159 -1.79%
2021-10-12 0 0.560 0.530 0.560 0.560 0.560 15,000 8,400 0.5600 0.424 0.402 0.424 0.424 0.424 19,793 0.4244 3.70%
2021-10-11 0 0.540 0.540 0.560 0.540 0.560 77,500 42,750 0.5516 0.409 0.409 0.424 0.409 0.424 102,263 0.4180 -1.82%
2021-10-08 0 0.550 0.550 0.560 0.550 0.560 60,000 33,400 0.5567 0.417 0.417 0.424 0.417 0.424 79,171 0.4219 -1.79%
2021-10-07 0 0.560 0.550 0.570 0.560 0.570 295,000 165,850 0.5622 0.424 0.417 0.432 0.424 0.432 389,258 0.4261 -1.75%
2021-10-06 0 0.570 0.560 0.580 0.550 0.570 222,500 125,850 0.5656 0.432 0.424 0.440 0.417 0.432 293,593 0.4287 5.56%
2021-10-05 0 0.540 0.540 0.550 0.540 0.550 175,000 95,200 0.5440 0.409 0.409 0.417 0.409 0.417 230,916 0.4123 1.89%
2021-10-04 0 0.530 0.530 0.540 0.530 0.540 387,500 209,225 0.5399 0.402 0.402 0.409 0.402 0.409 511,313 0.4092 -3.64%
2021-09-30 0 0.550 0.550 0.560 0.540 0.550 20,000 10,925 0.5463 0.417 0.417 0.424 0.409 0.417 26,390 0.4140 0.00%
2021-09-29 0 0.550 0.550 0.560 0.550 0.560 17,500 9,725 0.5557 0.417 0.417 0.424 0.417 0.424 23,092 0.4211 0.00%
2021-09-28 0 0.550 0.550 0.560 0.550 0.550 132,500 72,875 0.5500 0.417 0.417 0.424 0.417 0.417 174,836 0.4168 0.00%
2021-09-27 0 0.550 0.540 0.570 - - 0 0 - 0.417 0.409 0.432 - - 0 - 0.00%
2021-09-24 0 0.550 0.540 0.570 0.550 0.580 425,000 235,700 0.5546 0.417 0.409 0.432 0.417 0.440 560,795 0.4203 -1.79%
2021-09-23 0 0.560 0.550 0.560 0.560 0.560 5,000 2,800 0.5600 0.424 0.417 0.424 0.424 0.424 6,598 0.4244 1.82%
2021-09-21 0 0.550 0.540 0.570 0.550 0.550 17,500 9,625 0.5500 0.417 0.409 0.432 0.417 0.417 23,092 0.4168 -3.51%
2021-09-20 0 0.570 0.550 0.570 0.540 0.570 175,000 95,675 0.5467 0.432 0.417 0.432 0.409 0.432 230,916 0.4143 0.00%
2021-09-17 0 0.570 0.560 0.570 0.570 0.570 115,000 65,550 0.5700 0.432 0.424 0.432 0.432 0.432 151,745 0.4320 0.00%
2021-09-16 0 0.570 0.560 0.580 0.560 0.580 97,500 55,950 0.5738 0.432 0.424 0.440 0.424 0.440 128,653 0.4349 1.79%
2021-09-15 0 0.560 0.550 0.570 0.550 0.560 105,000 58,275 0.5550 0.424 0.417 0.432 0.417 0.424 138,549 0.4206 -3.45%
2021-09-14 0 0.580 0.560 0.580 - - 0 0 - 0.440 0.424 0.440 - - 0 - 0.00%
2021-09-13 0 0.580 0.560 0.580 0.580 0.580 5,000 2,900 0.5800 0.440 0.424 0.440 0.440 0.440 6,598 0.4396 0.00%
2021-09-10 0 0.580 0.570 0.580 0.580 0.580 10,000 5,800 0.5800 0.440 0.432 0.440 0.440 0.440 13,195 0.4396 1.75%
2021-09-09 0 0.570 0.560 0.580 0.550 0.570 95,000 53,125 0.5592 0.432 0.424 0.440 0.417 0.432 125,354 0.4238 0.00%
2021-09-08 0 0.570 0.570 0.580 0.570 0.580 27,500 15,750 0.5727 0.432 0.432 0.440 0.432 0.440 36,287 0.4340 0.00%
2021-09-07 0 0.570 0.570 0.580 0.560 0.560 17,500 9,800 0.5600 0.432 0.432 0.440 0.424 0.424 23,092 0.4244 1.79%
2021-09-06 0 0.560 0.560 0.580 0.560 0.570 20,000 11,225 0.5613 0.424 0.424 0.440 0.424 0.432 26,390 0.4253 -1.75%
2021-09-03 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 0.432 0.432 0.447 0.432 0.432 26,390 0.4320 -1.72%
2021-09-02 0 0.580 0.570 0.590 0.570 0.580 222,500 128,825 0.5790 0.440 0.432 0.447 0.432 0.440 293,593 0.4388 4.50%
2021-09-01 0 0.580 0.580 0.600 - - 0 0 - 0.421 0.421 0.435 - - 0 - 0.00%
2021-08-31 0 0.580 0.570 0.600 0.580 0.610 215,000 127,300 0.5921 0.421 0.413 0.435 0.421 0.442 296,476 0.4294 -3.33%
2021-08-30 0 0.600 0.580 0.600 0.620 0.620 20,000 12,400 0.6200 0.435 0.421 0.435 0.450 0.450 27,579 0.4496 0.00%
2021-08-27 0 0.600 0.570 0.600 0.580 0.600 100,000 58,900 0.5890 0.435 0.413 0.435 0.421 0.435 137,896 0.4271 3.45%
2021-08-26 0 0.580 0.580 0.590 0.570 0.580 50,000 28,825 0.5765 0.421 0.421 0.428 0.413 0.421 68,948 0.4181 -3.33%
2021-08-25 0 0.600 0.570 0.600 0.590 0.600 50,000 29,400 0.5880 0.435 0.413 0.435 0.428 0.435 68,948 0.4264 3.45%
2021-08-24 0 0.580 0.560 0.580 - - 0 0 - 0.421 0.406 0.421 - - 0 - 0.00%
2021-08-23 0 0.580 0.580 0.590 0.570 0.600 170,000 99,400 0.5847 0.421 0.421 0.428 0.413 0.435 234,423 0.4240 3.57%
2021-08-20 0 0.560 0.560 0.570 0.560 0.560 112,500 63,050 0.5604 0.406 0.406 0.413 0.406 0.406 155,133 0.4064 0.00%
2021-08-19 0 0.560 0.560 0.570 0.560 0.580 22,500 12,800 0.5689 0.406 0.406 0.413 0.406 0.421 31,027 0.4126 -3.45%
2021-08-18 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 0.421 0.421 0.428 0.421 0.421 13,790 0.4206 1.75%
2021-08-17 0 0.570 0.570 0.580 0.570 0.570 5,000 2,850 0.5700 0.413 0.413 0.421 0.413 0.413 6,895 0.4134 -1.72%
2021-08-16 0 0.580 0.550 0.580 - - 0 0 - 0.421 0.399 0.421 - - 0 - 0.00%
2021-08-13 0 0.580 0.560 0.580 0.570 0.580 22,500 12,850 0.5711 0.421 0.406 0.421 0.413 0.421 31,027 0.4142 5.45%
2021-08-12 0 0.550 0.550 0.570 0.550 0.560 105,000 58,700 0.5590 0.399 0.399 0.413 0.399 0.406 144,790 0.4054 -1.79%
2021-08-11 0 0.560 0.560 0.580 0.550 0.580 287,500 159,000 0.5530 0.406 0.406 0.421 0.399 0.421 396,450 0.4011 -5.08%
2021-08-10 0 0.590 0.560 0.590 - - 0 0 - 0.428 0.406 0.428 - - 0 - 0.00%
2021-08-09 0 0.590 0.580 0.590 - - 0 0 - 0.428 0.421 0.428 - - 0 - 0.00%
2021-08-06 0 0.590 0.560 0.590 - - 0 0 - 0.428 0.406 0.428 - - 0 - 0.00%
2021-08-05 0 0.590 0.580 0.590 - - 0 0 - 0.428 0.421 0.428 - - 0 - 0.00%
2021-08-04 0 0.590 0.580 0.590 0.570 0.590 70,000 40,700 0.5814 0.428 0.421 0.428 0.413 0.428 96,527 0.4216 5.36%
2021-08-03 0 0.560 0.560 0.580 - - 0 0 - 0.406 0.406 0.421 - - 0 - 0.00%
2021-08-02 0 0.560 0.550 0.560 0.530 0.570 235,000 131,000 0.5574 0.406 0.399 0.406 0.384 0.413 324,055 0.4043 0.00%
2021-07-30 0 0.560 0.550 0.560 0.550 0.560 12,500 6,900 0.5520 0.406 0.399 0.406 0.399 0.406 17,237 0.4003 0.00%
2021-07-29 0 0.560 0.550 0.570 0.560 0.560 20,000 11,200 0.5600 0.406 0.399 0.413 0.406 0.406 27,579 0.4061 0.00%
2021-07-28 0 0.560 0.550 0.570 0.560 0.560 122,500 68,600 0.5600 0.406 0.399 0.413 0.406 0.406 168,922 0.4061 0.00%
2021-07-27 0 0.560 0.560 0.570 0.560 0.580 122,500 69,675 0.5688 0.406 0.406 0.413 0.406 0.421 168,922 0.4125 -1.75%
2021-07-26 0 0.570 0.570 0.580 - - 0 0 - 0.413 0.413 0.421 - - 0 - 0.00%
2021-07-23 0 0.570 0.570 0.580 0.570 0.570 40,000 22,800 0.5700 0.413 0.413 0.421 0.413 0.413 55,158 0.4134 0.00%
2021-07-22 0 0.570 0.560 0.570 0.570 0.580 125,000 71,300 0.5704 0.413 0.406 0.413 0.413 0.421 172,370 0.4136 0.00%
2021-07-21 0 0.570 0.570 0.580 0.570 0.570 45,000 25,650 0.5700 0.413 0.413 0.421 0.413 0.413 62,053 0.4134 1.79%
2021-07-20 0 0.560 0.560 0.580 0.560 0.560 5,010 2,805 0.5599 0.406 0.406 0.421 0.406 0.406 6,909 0.4060 0.00%
2021-07-19 0 0.560 0.560 0.580 0.560 0.590 135,000 76,850 0.5693 0.406 0.406 0.421 0.406 0.428 186,159 0.4128 -3.45%
2021-07-16 0 0.580 0.580 0.590 - - 0 0 - 0.421 0.421 0.428 - - 0 - 1.75%
2021-07-15 0 0.570 0.570 0.590 0.570 0.580 65,000 37,650 0.5792 0.413 0.413 0.428 0.413 0.421 89,632 0.4201 -3.39%
2021-07-14 0 0.590 0.580 0.590 - - 0 0 - 0.428 0.421 0.428 - - 0 - 0.00%
2021-07-13 0 0.590 0.570 0.600 0.590 0.590 50,000 29,500 0.5900 0.428 0.413 0.435 0.428 0.428 68,948 0.4279 0.00%
2021-07-12 0 0.590 0.580 0.590 0.570 0.600 87,500 51,425 0.5877 0.428 0.421 0.428 0.413 0.435 120,659 0.4262 1.72%
2021-07-09 0 0.580 0.580 0.590 0.570 0.570 47,500 27,075 0.5700 0.421 0.421 0.428 0.413 0.413 65,500 0.4134 -1.69%
2021-07-08 0 0.590 0.570 0.590 - - 0 0 - 0.428 0.413 0.428 - - 0 - -1.67%
2021-07-07 0 0.600 0.570 0.600 0.600 0.600 35,000 21,000 0.6000 0.435 0.413 0.435 0.435 0.435 48,263 0.4351 0.00%
2021-07-06 0 0.600 0.590 0.600 - - 0 0 - 0.435 0.428 0.435 - - 0 - 0.00%
2021-07-05 0 0.600 0.590 0.600 0.560 0.600 22,500 13,225 0.5878 0.435 0.428 0.435 0.406 0.435 31,027 0.4262 1.69%
2021-07-02 0 0.590 0.570 0.590 - - 0 0 - 0.428 0.413 0.428 - - 0 - 0.00%
2021-06-30 0 0.590 0.570 0.600 - - 0 0 - 0.428 0.413 0.435 - - 0 - 0.00%
2021-06-29 0 0.590 0.580 0.590 0.590 0.590 5,000 2,950 0.5900 0.428 0.421 0.428 0.428 0.428 6,895 0.4279 -0.42%
2021-06-28 0 0.620 0.600 0.620 0.620 0.620 170,000 105,400 0.6200 0.430 0.416 0.430 0.430 0.430 245,303 0.4297 1.64%
2021-06-25 0 0.610 0.610 0.620 0.600 0.620 67,500 41,625 0.6167 0.423 0.423 0.430 0.416 0.430 97,400 0.4274 -1.61%
2021-06-24 0 0.620 0.610 0.620 0.620 0.630 165,000 102,525 0.6214 0.430 0.423 0.430 0.430 0.437 238,088 0.4306 1.64%
2021-06-23 0 0.610 0.600 0.620 - - 0 0 - 0.423 0.416 0.430 - - 0 - 0.00%
2021-06-22 0 0.610 0.600 0.620 0.610 0.610 30,000 18,300 0.6100 0.423 0.416 0.430 0.423 0.423 43,289 0.4227 1.67%
2021-06-21 0 0.600 0.590 0.620 - - 0 0 - 0.416 0.409 0.430 - - 0 - 0.00%
2021-06-18 0 0.600 0.600 0.610 0.600 0.600 35,000 21,000 0.6000 0.416 0.416 0.423 0.416 0.416 50,504 0.4158 0.00%
2021-06-17 0 0.600 0.600 0.610 0.600 0.610 102,500 61,525 0.6002 0.416 0.416 0.423 0.416 0.423 147,903 0.4160 -1.64%
2021-06-16 0 0.610 0.590 0.610 0.600 0.610 200,000 121,750 0.6088 0.423 0.409 0.423 0.416 0.423 288,592 0.4219 1.67%
2021-06-15 0 0.600 0.580 0.600 0.560 0.600 172,500 99,150 0.5748 0.416 0.402 0.416 0.388 0.416 248,910 0.3983 0.00%
2021-06-11 0 0.600 0.600 0.610 0.590 0.590 20,000 11,800 0.5900 0.416 0.416 0.423 0.409 0.409 28,859 0.4089 -1.64%
2021-06-10 0 0.610 0.590 0.620 - - 0 0 - 0.423 0.409 0.430 - - 0 - 0.00%
2021-06-09 0 0.610 0.600 0.610 0.610 0.610 57,500 35,075 0.6100 0.423 0.416 0.423 0.423 0.423 82,970 0.4227 0.00%
2021-06-08 0 0.610 0.600 0.610 - - 0 0 - 0.423 0.416 0.423 - - 0 - 0.00%
2021-06-07 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.423 0.416 0.423 0.423 0.423 28,859 0.4227 1.67%
2021-06-04 0 0.600 0.590 0.600 0.600 0.600 60,000 36,000 0.6000 0.416 0.409 0.416 0.416 0.416 86,578 0.4158 0.00%
2021-06-03 0 0.600 0.590 0.630 - - 0 0 - 0.416 0.409 0.437 - - 0 - 0.00%
2021-06-02 0 0.600 0.590 0.600 0.600 0.600 5,000 3,000 0.6000 0.416 0.409 0.416 0.416 0.416 7,215 0.4158 -1.64%
2021-06-01 0 0.610 0.600 0.610 0.610 0.610 150,000 91,500 0.6100 0.423 0.416 0.423 0.423 0.423 216,444 0.4227 3.39%
2021-05-31 0 0.590 0.590 0.610 0.590 0.610 100,000 59,450 0.5945 0.409 0.409 0.423 0.409 0.423 144,296 0.4120 -1.67%
2021-05-28 0 0.600 0.600 0.610 0.590 0.600 27,500 16,250 0.5909 0.416 0.416 0.423 0.409 0.416 39,681 0.4095 -1.64%
2021-05-27 0 0.610 0.590 0.610 - - 0 0 - 0.423 0.409 0.423 - - 0 - 0.00%
2021-05-26 0 0.610 0.600 0.610 0.600 0.610 87,500 53,250 0.6086 0.423 0.416 0.423 0.416 0.423 126,259 0.4218 1.67%
2021-05-25 0 0.600 0.600 0.620 0.600 0.620 40,000 24,075 0.6019 0.416 0.416 0.430 0.416 0.430 57,718 0.4171 1.69%
2021-05-24 0 0.590 0.580 0.600 0.590 0.590 25,000 14,750 0.5900 0.409 0.402 0.416 0.409 0.409 36,074 0.4089 0.00%
2021-05-21 0 0.590 0.590 0.600 0.570 0.590 37,500 21,950 0.5853 0.409 0.409 0.416 0.395 0.409 54,111 0.4056 -1.67%
2021-05-20 0 0.600 0.590 0.600 0.600 0.600 22,500 13,500 0.6000 0.416 0.409 0.416 0.416 0.416 32,467 0.4158 3.45%
2021-05-18 0 0.580 0.580 0.600 - - 0 0 - 0.402 0.402 0.416 - - 0 - 0.00%
2021-05-17 0 0.580 0.570 0.600 0.580 0.580 25,000 14,525 0.5810 0.402 0.395 0.416 0.402 0.402 36,074 0.4026 0.00%
2021-05-14 0 0.580 0.580 0.600 0.580 0.580 27,500 15,950 0.5800 0.402 0.402 0.416 0.402 0.402 39,681 0.4020 0.00%
2021-05-13 0 0.580 0.570 0.580 0.580 0.590 72,500 42,350 0.5841 0.402 0.395 0.402 0.402 0.409 104,614 0.4048 0.00%
2021-05-12 0 0.580 0.570 0.600 0.580 0.590 45,000 26,125 0.5806 0.402 0.395 0.416 0.402 0.409 64,933 0.4023 -4.92%
2021-05-11 0 0.610 0.590 0.610 0.580 0.610 20,000 11,800 0.5900 0.423 0.409 0.423 0.402 0.423 28,859 0.4089 1.67%
2021-05-10 0 0.600 0.600 0.630 - - 0 0 - 0.416 0.416 0.437 - - 0 - 0.00%
2021-05-07 0 0.600 0.590 0.600 0.600 0.610 90,000 54,200 0.6022 0.416 0.409 0.416 0.416 0.423 129,866 0.4174 -1.64%
2021-05-06 0 0.610 0.590 0.610 0.610 0.610 60,000 36,600 0.6100 0.423 0.409 0.423 0.423 0.423 86,578 0.4227 0.00%
2021-05-05 0 0.610 0.600 0.610 0.610 0.610 10,000 6,100 0.6100 0.423 0.416 0.423 0.423 0.423 14,430 0.4227 -3.17%
2021-05-04 0 0.630 0.600 0.630 0.630 0.630 2,500 1,575 0.6300 0.437 0.416 0.437 0.437 0.437 3,607 0.4366 5.00%
2021-05-03 0 0.600 0.580 0.610 0.600 0.600 25,000 15,000 0.6000 0.416 0.402 0.423 0.416 0.416 36,074 0.4158 -1.64%
2021-04-30 0 0.610 0.600 0.610 0.610 0.610 10,000 6,100 0.6100 0.423 0.416 0.423 0.423 0.423 14,430 0.4227 0.00%
2021-04-29 0 0.610 0.610 0.620 0.600 0.620 290,000 174,725 0.6025 0.423 0.423 0.430 0.416 0.430 418,458 0.4175 1.67%
2021-04-28 0 0.600 0.590 0.600 0.590 0.600 105,000 62,775 0.5979 0.416 0.409 0.416 0.409 0.416 151,511 0.4143 1.69%
2021-04-27 0 0.590 0.590 0.600 0.580 0.590 15,000 8,750 0.5833 0.409 0.409 0.416 0.402 0.409 21,644 0.4043 0.00%
2021-04-26 0 0.590 0.580 0.600 0.590 0.600 375,000 224,300 0.5981 0.409 0.402 0.416 0.409 0.416 541,109 0.4145 1.72%
2021-04-23 0 0.580 0.580 0.590 0.580 0.590 267,500 156,300 0.5843 0.402 0.402 0.409 0.402 0.409 385,991 0.4049 1.75%
2021-04-22 0 0.570 0.560 0.580 - - 0 0 - 0.395 0.388 0.402 - - 0 - 0.00%
2021-04-21 0 0.570 0.570 0.580 0.570 0.580 50,000 28,750 0.5750 0.395 0.395 0.402 0.395 0.402 72,148 0.3985 -1.72%
2021-04-20 0 0.580 0.570 0.580 0.570 0.580 95,000 54,700 0.5758 0.402 0.395 0.402 0.395 0.402 137,081 0.3990 3.57%
2021-04-19 0 0.560 0.560 0.570 0.560 0.570 112,500 63,650 0.5658 0.388 0.388 0.395 0.388 0.395 162,333 0.3921 -1.75%
2021-04-16 0 0.570 0.560 0.570 0.560 0.570 45,000 25,350 0.5633 0.395 0.388 0.395 0.388 0.395 64,933 0.3904 1.79%
2021-04-15 0 0.560 0.550 0.560 0.540 0.570 917,500 505,700 0.5512 0.388 0.381 0.388 0.374 0.395 1,323,914 0.3820 -3.45%
2021-04-14 0 0.580 0.570 0.580 0.580 0.580 10,000 5,800 0.5800 0.402 0.395 0.402 0.402 0.402 14,430 0.4020 0.00%
2021-04-13 0 0.580 0.570 0.580 0.570 0.580 30,000 17,150 0.5717 0.402 0.395 0.402 0.395 0.402 43,289 0.3962 1.75%
2021-04-12 0 0.570 0.570 0.580 - - 0 0 - 0.395 0.395 0.402 - - 0 - 0.00%
2021-04-09 0 0.570 0.570 0.590 0.570 0.570 5,000 2,850 0.5700 0.395 0.395 0.409 0.395 0.395 7,215 0.3950 -1.72%
2021-04-08 0 0.580 0.580 0.590 0.580 0.580 2,500 1,450 0.5800 0.402 0.402 0.409 0.402 0.402 3,607 0.4020 0.00%
2021-04-07 0 0.580 0.580 0.590 0.570 0.580 100,000 57,125 0.5713 0.402 0.402 0.409 0.395 0.402 144,296 0.3959 0.00%
2021-04-01 0 0.580 0.580 0.590 0.580 0.580 27,500 15,950 0.5800 0.402 0.402 0.409 0.402 0.402 39,681 0.4020 1.75%
2021-03-31 0 0.570 0.570 0.580 0.560 0.580 102,500 57,750 0.5634 0.395 0.395 0.402 0.388 0.402 147,903 0.3905 -1.72%
2021-03-30 0 0.580 0.570 0.580 0.570 0.580 10,000 5,725 0.5725 0.402 0.395 0.402 0.395 0.402 14,430 0.3968 0.00%
2021-03-29 0 0.580 0.580 0.600 0.570 0.580 27,500 15,775 0.5736 0.402 0.402 0.416 0.395 0.402 39,681 0.3975 0.00%
2021-03-26 0 0.580 0.580 0.600 0.580 0.590 20,000 11,700 0.5850 0.402 0.402 0.416 0.402 0.409 28,859 0.4054 -1.69%
2021-03-25 0 0.590 0.590 0.600 0.570 0.600 365,000 211,100 0.5784 0.409 0.409 0.416 0.395 0.416 526,680 0.4008 1.72%
2021-03-24 0 0.580 0.580 0.600 0.580 0.580 37,500 21,750 0.5800 0.402 0.402 0.416 0.402 0.402 54,111 0.4020 0.00%
2021-03-23 0 0.580 0.580 0.600 0.580 0.580 100,000 58,000 0.5800 0.402 0.402 0.416 0.402 0.402 144,296 0.4020 0.00%
2021-03-22 0 0.580 0.570 0.590 0.570 0.590 785,000 456,025 0.5809 0.402 0.395 0.409 0.395 0.409 1,132,722 0.4026 0.00%
2021-03-19 0 0.580 0.570 0.600 - - 0 0 - 0.402 0.395 0.416 - - 0 - 0.00%
2021-03-18 0 0.580 0.580 0.600 0.570 0.590 40,000 23,050 0.5763 0.402 0.402 0.416 0.395 0.409 57,718 0.3994 -1.69%
2021-03-17 0 0.590 0.580 0.600 - - 0 0 - 0.409 0.402 0.416 - - 0 - 0.00%
2021-03-16 0 0.590 0.580 0.610 0.590 0.590 17,500 10,325 0.5900 0.409 0.402 0.423 0.409 0.409 25,252 0.4089 0.00%
2021-03-15 0 0.590 0.580 0.590 0.590 0.590 122,500 72,275 0.5900 0.409 0.402 0.409 0.409 0.409 176,762 0.4089 0.00%
2021-03-12 0 0.590 0.590 0.610 0.580 0.590 100,000 58,975 0.5898 0.409 0.409 0.423 0.402 0.409 144,296 0.4087 3.51%
2021-03-11 0 0.570 0.570 0.600 0.570 0.570 10,000 5,700 0.5700 0.395 0.395 0.416 0.395 0.395 14,430 0.3950 -1.72%
2021-03-10 0 0.580 0.580 0.600 0.580 0.600 40,000 23,850 0.5963 0.402 0.402 0.416 0.402 0.416 57,718 0.4132 0.00%
2021-03-09 0 0.580 0.570 0.580 0.570 0.580 65,000 37,275 0.5735 0.402 0.395 0.402 0.395 0.402 93,792 0.3974 -1.69%
2021-03-08 0 0.590 0.570 0.590 0.600 0.600 62,500 37,500 0.6000 0.409 0.395 0.409 0.416 0.416 90,185 0.4158 -1.67%
2021-03-05 0 0.600 0.590 0.600 0.560 0.660 427,500 252,525 0.5907 0.416 0.409 0.416 0.388 0.457 616,865 0.4094 7.14%
2021-03-04 0 0.560 0.550 0.580 0.560 0.570 167,500 94,600 0.5648 0.388 0.381 0.402 0.388 0.395 241,696 0.3914 -1.75%
2021-03-03 0 0.570 0.570 0.580 0.570 0.570 17,500 9,975 0.5700 0.395 0.395 0.402 0.395 0.395 25,252 0.3950 -3.39%
2021-03-02 0 0.590 0.570 0.590 0.580 0.590 10,000 5,825 0.5825 0.409 0.395 0.409 0.402 0.409 14,430 0.4037 3.51%
2021-03-01 0 0.570 0.570 0.580 0.550 0.570 127,500 72,200 0.5663 0.395 0.395 0.402 0.381 0.395 183,977 0.3924 0.00%
2021-02-26 0 0.570 0.570 0.580 0.570 0.590 420,000 241,300 0.5745 0.395 0.395 0.402 0.395 0.409 606,043 0.3982 -5.00%
2021-02-25 0 0.600 0.580 0.600 0.580 0.620 187,500 113,125 0.6033 0.416 0.402 0.416 0.402 0.430 270,555 0.4181 5.26%
2021-02-24 0 0.570 0.560 0.580 0.570 0.570 35,000 19,950 0.5700 0.395 0.388 0.402 0.395 0.395 50,504 0.3950 0.00%
2021-02-23 0 0.570 0.560 0.570 0.550 0.570 480,000 271,950 0.5666 0.395 0.388 0.395 0.381 0.395 692,620 0.3926 1.79%
2021-02-22 0 0.560 0.560 0.570 0.560 0.570 217,500 123,625 0.5684 0.388 0.388 0.395 0.388 0.395 313,843 0.3939 -1.75%
2021-02-19 0 0.570 0.560 0.570 0.570 0.570 112,500 64,125 0.5700 0.395 0.388 0.395 0.395 0.395 162,333 0.3950 -1.72%
2021-02-18 0 0.580 0.580 0.600 0.570 0.580 125,000 71,700 0.5736 0.402 0.402 0.416 0.395 0.402 180,370 0.3975 0.00%
2021-02-17 0 0.580 0.580 0.600 0.580 0.580 32,500 18,850 0.5800 0.402 0.402 0.416 0.402 0.402 46,896 0.4020 0.00%
2021-02-16 0 0.580 0.580 0.600 0.570 0.610 172,500 100,750 0.5841 0.402 0.402 0.416 0.395 0.423 248,910 0.4048 1.75%
2021-02-11 0 0.570 0.560 0.580 - - 0 0 - 0.395 0.388 0.402 - - 0 - 0.00%
2021-02-10 0 0.570 0.570 0.590 0.570 0.580 82,500 47,450 0.5752 0.395 0.395 0.409 0.395 0.402 119,044 0.3986 0.00%
2021-02-09 0 0.570 0.570 0.590 0.570 0.570 100,000 57,000 0.5700 0.395 0.395 0.409 0.395 0.395 144,296 0.3950 0.00%
2021-02-08 0 0.570 0.560 0.590 0.570 0.570 72,500 41,300 0.5697 0.395 0.388 0.409 0.395 0.395 104,614 0.3948 0.00%
2021-02-05 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 0.395 0.395 0.402 0.395 0.395 43,289 0.3950 0.00%
2021-02-04 0 0.570 0.570 0.590 0.570 0.590 160,000 91,775 0.5736 0.395 0.395 0.409 0.395 0.409 230,873 0.3975 -1.72%
2021-02-03 0 0.580 0.580 0.610 0.580 0.620 45,000 26,275 0.5839 0.402 0.402 0.423 0.402 0.430 64,933 0.4046 -4.92%
2021-02-02 0 0.610 0.600 0.610 0.570 0.610 152,500 92,200 0.6046 0.423 0.416 0.423 0.395 0.423 220,051 0.4190 7.02%
2021-02-01 0 0.570 0.550 0.560 0.550 0.570 30,000 16,850 0.5617 0.395 0.381 0.388 0.381 0.395 43,289 0.3892 0.00%
2021-01-29 0 0.570 0.570 0.600 0.570 0.570 57,500 32,775 0.5700 0.395 0.395 0.416 0.395 0.395 82,970 0.3950 0.00%
2021-01-28 0 0.570 0.570 0.600 0.570 0.590 480,000 273,950 0.5707 0.395 0.395 0.416 0.395 0.409 692,620 0.3955 -1.72%
2021-01-27 0 0.580 0.570 0.610 0.580 0.580 5,000 2,900 0.5800 0.402 0.395 0.423 0.402 0.402 7,215 0.4020 -3.33%
2021-01-26 0 0.600 0.600 0.610 0.590 0.610 575,000 344,675 0.5994 0.416 0.416 0.423 0.409 0.423 829,701 0.4154 0.00%
2021-01-25 0 0.600 0.590 0.600 0.590 0.630 985,000 600,650 0.6098 0.416 0.409 0.416 0.409 0.437 1,421,314 0.4226 3.45%
2021-01-22 0 0.580 0.580 0.600 0.570 0.580 147,500 84,525 0.5731 0.402 0.402 0.416 0.395 0.402 212,836 0.3971 0.00%
2021-01-21 0 0.580 0.580 0.600 0.570 0.590 247,500 143,800 0.5810 0.402 0.402 0.416 0.395 0.409 357,132 0.4027 1.75%
2021-01-20 0 0.570 0.570 0.580 0.560 0.600 1,632,500 946,375 0.5797 0.395 0.395 0.402 0.388 0.416 2,355,630 0.4018 1.79%
2021-01-19 0 0.560 0.560 0.580 0.560 0.560 165,000 92,400 0.5600 0.388 0.388 0.402 0.388 0.388 238,088 0.3881 0.00%
2021-01-18 0 0.560 0.550 0.560 0.560 0.560 82,500 46,200 0.5600 0.388 0.381 0.388 0.388 0.388 119,044 0.3881 0.00%
2021-01-15 0 0.560 0.560 0.570 0.550 0.560 85,000 47,125 0.5544 0.388 0.388 0.395 0.381 0.388 122,651 0.3842 3.70%
2021-01-14 0 0.540 0.530 0.560 0.540 0.560 97,500 53,725 0.5510 0.374 0.367 0.388 0.374 0.388 140,688 0.3819 -5.26%
2021-01-13 0 0.570 0.550 0.570 0.580 0.580 27,500 15,950 0.5800 0.395 0.381 0.395 0.402 0.402 39,681 0.4020 0.00%
2021-01-12 0 0.570 0.560 0.570 0.550 0.570 12,500 7,000 0.5600 0.395 0.388 0.395 0.381 0.395 18,037 0.3881 3.64%
2021-01-11 0 0.550 0.550 0.590 0.540 0.550 52,500 28,600 0.5448 0.381 0.381 0.409 0.374 0.381 75,755 0.3775 -3.51%
2021-01-08 0 0.570 0.570 0.590 0.560 0.570 195,000 109,950 0.5638 0.395 0.395 0.409 0.388 0.395 281,377 0.3908 -1.72%
2021-01-07 0 0.580 0.570 0.590 0.560 0.590 325,000 185,625 0.5712 0.402 0.395 0.409 0.388 0.409 468,962 0.3958 5.45%
2021-01-06 0 0.550 0.540 0.560 0.540 0.560 175,000 97,350 0.5563 0.381 0.374 0.388 0.374 0.388 252,518 0.3855 1.85%
2021-01-05 0 0.540 0.530 0.540 - - 0 0 - 0.374 0.367 0.374 - - 0 - -1.82%
2021-01-04 0 0.550 0.550 0.560 0.530 0.550 225,000 123,200 0.5476 0.381 0.381 0.388 0.367 0.381 324,666 0.3795 3.77%
2020-12-31 0 0.530 0.520 0.540 - - 0 0 - 0.367 0.360 0.374 - - 0 - 0.00%
2020-12-30 0 0.530 0.530 0.540 0.530 0.530 5,000 2,650 0.5300 0.367 0.367 0.374 0.367 0.367 7,215 0.3673 0.00%
2020-12-29 0 0.530 0.530 0.540 0.530 0.530 37,500 19,875 0.5300 0.367 0.367 0.374 0.367 0.367 54,111 0.3673 0.00%
2020-12-28 0 0.530 0.530 0.540 0.520 0.530 62,500 32,850 0.5256 0.367 0.367 0.374 0.360 0.367 90,185 0.3643 0.00%
2020-12-24 0 0.530 0.520 0.530 - - 0 0 - 0.367 0.360 0.367 - - 0 - 0.00%
2020-12-23 0 0.530 0.530 0.540 0.520 0.530 37,500 19,775 0.5273 0.367 0.367 0.374 0.360 0.367 54,111 0.3655 0.00%
2020-12-22 0 0.530 0.520 0.530 0.530 0.530 37,500 19,875 0.5300 0.367 0.360 0.367 0.367 0.367 54,111 0.3673 0.00%
2020-12-21 0 0.530 0.530 0.540 0.520 0.540 140,000 74,200 0.5300 0.367 0.367 0.374 0.360 0.374 202,014 0.3673 0.00%
2020-12-18 0 0.530 0.530 0.540 0.530 0.540 167,500 89,975 0.5372 0.367 0.367 0.374 0.367 0.374 241,696 0.3723 0.00%
2020-12-17 0 0.530 0.520 0.540 0.520 0.530 300,000 157,200 0.5240 0.367 0.360 0.374 0.360 0.367 432,888 0.3631 0.00%
2020-12-16 0 0.530 0.520 0.530 0.520 0.540 365,000 191,800 0.5255 0.367 0.360 0.367 0.360 0.374 526,680 0.3642 1.92%
2020-12-15 0 0.520 0.520 0.530 0.520 0.540 157,500 84,800 0.5384 0.360 0.360 0.367 0.360 0.374 227,266 0.3731 -3.70%
2020-12-14 0 0.540 0.540 0.550 0.520 0.540 335,000 179,450 0.5357 0.374 0.374 0.381 0.360 0.374 483,391 0.3712 1.89%
2020-12-11 0 0.530 0.520 0.530 0.530 0.530 32,500 17,225 0.5300 0.367 0.360 0.367 0.367 0.367 46,896 0.3673 -3.64%
2020-12-10 0 0.550 0.530 0.550 0.530 0.550 27,500 14,900 0.5418 0.381 0.367 0.381 0.367 0.381 39,681 0.3755 0.00%
2020-12-09 0 0.550 0.530 0.560 0.530 0.550 50,000 26,950 0.5390 0.381 0.367 0.388 0.367 0.381 72,148 0.3735 -1.79%
2020-12-08 0 0.560 0.530 0.560 0.520 0.570 270,000 146,350 0.5420 0.388 0.367 0.388 0.360 0.395 389,599 0.3756 5.66%
2020-12-07 0 0.530 0.520 0.540 0.520 0.530 285,000 150,100 0.5267 0.367 0.360 0.374 0.360 0.367 411,243 0.3650 -1.85%
2020-12-04 0 0.540 0.530 0.540 - - 0 0 - 0.374 0.367 0.374 - - 0 - 0.00%
2020-12-03 0 0.540 0.530 0.540 0.540 0.540 157,500 85,050 0.5400 0.374 0.367 0.374 0.374 0.374 227,266 0.3742 0.00%
2020-12-02 0 0.540 0.530 0.540 0.540 0.540 25,000 13,500 0.5400 0.374 0.367 0.374 0.374 0.374 36,074 0.3742 1.89%
2020-12-01 0 0.530 0.520 0.540 0.520 0.530 302,500 159,300 0.5266 0.367 0.360 0.374 0.360 0.367 436,495 0.3650 0.00%
2020-11-30 0 0.530 0.530 0.540 0.530 0.530 25,000 13,250 0.5300 0.367 0.367 0.374 0.367 0.367 36,074 0.3673 -3.64%
2020-11-27 0 0.550 0.530 0.560 0.520 0.550 45,000 24,175 0.5372 0.381 0.367 0.388 0.360 0.381 64,933 0.3723 0.00%
2020-11-26 0 0.550 0.540 0.550 0.520 0.620 205,000 114,025 0.5562 0.381 0.374 0.381 0.360 0.430 295,806 0.3855 5.77%
2020-11-25 0 0.520 0.520 0.540 0.520 0.570 440,000 237,050 0.5388 0.360 0.360 0.374 0.360 0.395 634,902 0.3734 -7.14%
2020-11-24 0 0.560 0.550 0.560 0.560 0.580 127,500 71,550 0.5612 0.388 0.381 0.388 0.388 0.402 183,977 0.3889 -1.75%
2020-11-23 0 0.570 0.560 0.570 0.560 0.580 117,500 67,850 0.5774 0.395 0.388 0.395 0.388 0.402 169,548 0.4002 -1.72%
2020-11-20 0 0.580 0.580 0.590 0.560 0.580 297,500 170,575 0.5734 0.402 0.402 0.409 0.388 0.402 429,280 0.3974 -1.69%
2020-11-19 0 0.590 0.560 0.590 0.560 0.590 25,000 14,125 0.5650 0.409 0.388 0.409 0.388 0.409 36,074 0.3916 0.00%
2020-11-18 0 0.590 0.560 0.590 0.560 0.600 317,500 185,825 0.5853 0.409 0.388 0.409 0.388 0.416 458,139 0.4056 3.51%
2020-11-17 0 0.570 0.570 0.580 0.570 0.590 290,000 167,025 0.5759 0.395 0.395 0.402 0.395 0.409 418,458 0.3991 -3.39%
2020-11-16 0 0.590 0.590 0.600 0.590 0.600 285,000 169,650 0.5953 0.409 0.409 0.416 0.409 0.416 411,243 0.4125 -1.67%
2020-11-13 0 0.600 0.590 0.610 0.600 0.640 820,000 509,025 0.6208 0.416 0.409 0.423 0.416 0.444 1,183,226 0.4302 -4.76%
2020-11-12 0 0.630 0.630 0.640 0.560 0.660 4,862,500 2,996,875 0.6163 0.437 0.437 0.444 0.388 0.457 7,016,386 0.4271 16.67%
2020-11-11 0 0.540 0.540 0.560 0.530 0.560 362,500 198,025 0.5463 0.374 0.374 0.388 0.367 0.388 523,072 0.3786 -1.82%
2020-11-10 0 0.550 0.540 0.550 0.520 0.550 140,000 75,175 0.5370 0.381 0.374 0.381 0.360 0.381 202,014 0.3721 5.77%
2020-11-09 0 0.520 0.520 0.530 0.520 0.530 80,000 42,100 0.5263 0.360 0.360 0.367 0.360 0.367 115,437 0.3647 0.00%
2020-11-06 0 0.520 0.520 0.530 0.520 0.530 120,000 63,425 0.5285 0.360 0.360 0.367 0.360 0.367 173,155 0.3663 0.00%
2020-11-05 0 0.520 0.510 0.530 0.510 0.560 35,000 18,500 0.5286 0.360 0.353 0.367 0.353 0.388 50,504 0.3663 1.96%
2020-11-04 0 0.510 0.510 0.530 0.500 0.510 12,500 6,350 0.5080 0.353 0.353 0.367 0.347 0.353 18,037 0.3521 0.00%
2020-11-03 0 0.510 0.510 0.530 0.510 0.510 7,500 3,825 0.5100 0.353 0.353 0.367 0.353 0.353 10,822 0.3534 0.00%
2020-11-02 0 0.510 0.510 0.530 - - 0 0 - 0.353 0.353 0.367 - - 0 - 0.00%
2020-10-30 0 0.510 0.510 0.530 0.510 0.510 10,000 5,100 0.5100 0.353 0.353 0.367 0.353 0.353 14,430 0.3534 -3.77%
2020-10-29 0 0.530 0.530 0.550 0.530 0.530 5,000 2,650 0.5300 0.367 0.367 0.381 0.367 0.367 7,215 0.3673 0.00%
2020-10-28 0 0.530 0.530 0.540 0.530 0.530 7,500 3,975 0.5300 0.367 0.367 0.374 0.367 0.367 10,822 0.3673 -1.85%
2020-10-27 0 0.540 0.540 0.550 0.530 0.540 10,000 5,350 0.5350 0.374 0.374 0.381 0.367 0.374 14,430 0.3708 -1.82%
2020-10-23 0 0.550 0.550 0.560 0.550 0.550 25,000 13,750 0.5500 0.381 0.381 0.388 0.381 0.381 36,074 0.3812 0.00%
2020-10-22 0 0.550 0.550 0.560 0.540 0.550 57,500 31,250 0.5435 0.381 0.381 0.388 0.374 0.381 82,970 0.3766 3.77%
2020-10-21 0 0.530 0.530 0.540 0.530 0.560 122,500 65,450 0.5343 0.367 0.367 0.374 0.367 0.388 176,762 0.3703 -1.85%
2020-10-20 0 0.540 0.530 0.570 - - 0 0 - 0.374 0.367 0.395 - - 0 - 0.00%
2020-10-19 0 0.540 0.550 0.560 0.530 0.550 20,000 10,675 0.5338 0.374 0.381 0.388 0.367 0.381 28,859 0.3699 -3.57%
2020-10-16 0 0.560 0.530 0.560 0.530 0.580 25,000 14,200 0.5680 0.388 0.367 0.388 0.367 0.402 36,074 0.3936 5.66%
2020-10-15 0 0.530 0.530 0.560 0.530 0.530 30,000 15,900 0.5300 0.367 0.367 0.388 0.367 0.367 43,289 0.3673 0.00%
2020-10-14 0 0.530 0.530 0.560 0.530 0.530 2,500 1,325 0.5300 0.367 0.367 0.388 0.367 0.367 3,607 0.3673 0.00%
2020-10-12 0 0.530 0.530 0.560 0.530 0.530 30,000 15,900 0.5300 0.367 0.367 0.388 0.367 0.367 43,289 0.3673 0.00%
2020-10-09 0 0.530 0.530 0.560 0.530 0.550 147,500 80,075 0.5429 0.367 0.367 0.388 0.367 0.381 212,836 0.3762 -5.36%
2020-10-08 0 0.560 0.530 0.560 0.560 0.560 5,000 2,800 0.5600 0.388 0.367 0.388 0.388 0.388 7,215 0.3881 0.00%
2020-10-07 0 0.560 0.550 0.560 0.540 0.560 120,000 66,000 0.5500 0.388 0.381 0.388 0.374 0.388 173,155 0.3812 3.70%
2020-10-06 0 0.540 0.520 0.550 0.510 0.580 102,500 55,425 0.5407 0.374 0.360 0.381 0.353 0.402 147,903 0.3747 3.85%
2020-10-05 0 0.520 0.510 0.520 - - 0 0 - 0.360 0.353 0.360 - - 0 - 0.00%
2020-09-30 0 0.520 0.510 0.530 0.520 0.520 167,500 87,100 0.5200 0.360 0.353 0.367 0.360 0.360 241,696 0.3604 1.96%
2020-09-29 0 0.510 0.510 0.520 0.510 0.520 115,000 59,700 0.5191 0.353 0.353 0.360 0.353 0.360 165,940 0.3598 0.00%
2020-09-28 0 0.510 0.510 0.520 0.500 0.510 150,000 76,525 0.5102 0.353 0.353 0.360 0.347 0.353 216,444 0.3536 2.00%
2020-09-25 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.347 0.347 0.360 0.347 0.347 57,718 0.3465 -1.96%
2020-09-24 0 0.510 0.500 0.510 0.510 0.520 30,000 15,550 0.5183 0.353 0.347 0.353 0.353 0.360 43,289 0.3592 -1.92%
2020-09-23 0 0.520 0.510 0.530 0.510 0.520 42,500 21,825 0.5135 0.360 0.353 0.367 0.353 0.360 61,326 0.3559 4.00%
2020-09-22 0 0.500 0.500 0.510 0.500 0.500 127,500 63,750 0.5000 0.347 0.347 0.353 0.347 0.347 183,977 0.3465 0.00%
2020-09-21 0 0.500 0.500 0.520 0.500 0.510 547,500 274,925 0.5021 0.347 0.347 0.360 0.347 0.353 790,020 0.3480 -3.85%
2020-09-18 0 0.520 0.520 0.540 0.500 0.560 55,000 28,650 0.5209 0.360 0.360 0.374 0.347 0.388 79,363 0.3610 4.00%
2020-09-17 0 0.500 0.500 0.520 0.500 0.510 75,000 37,700 0.5027 0.347 0.347 0.360 0.347 0.353 108,222 0.3484 -3.85%
2020-09-16 0 0.520 0.510 0.520 0.500 0.520 92,500 47,075 0.5089 0.360 0.353 0.360 0.347 0.360 133,474 0.3527 1.96%
2020-09-15 0 0.510 0.510 0.520 0.500 0.510 45,000 22,600 0.5022 0.353 0.353 0.360 0.347 0.353 64,933 0.3481 2.00%
2020-09-14 0 0.500 0.500 0.530 0.500 0.510 25,000 12,550 0.5020 0.347 0.347 0.367 0.347 0.353 36,074 0.3479 -5.66%
2020-09-11 0 0.530 0.500 0.530 0.500 0.540 12,500 6,350 0.5080 0.367 0.347 0.367 0.347 0.374 18,037 0.3521 6.00%
2020-09-10 0 0.500 0.500 0.540 0.500 0.500 120,000 60,000 0.5000 0.347 0.347 0.374 0.347 0.347 173,155 0.3465 0.00%
2020-09-09 0 0.500 0.500 0.520 0.500 0.510 237,500 118,900 0.5006 0.347 0.347 0.360 0.347 0.353 342,703 0.3469 -3.85%
2020-09-08 0 0.520 0.510 0.520 0.520 0.540 120,000 62,875 0.5240 0.360 0.353 0.360 0.360 0.374 173,155 0.3631 1.96%
2020-09-07 0 0.510 0.500 0.510 0.500 0.510 42,500 21,625 0.5088 0.353 0.347 0.353 0.347 0.353 61,326 0.3526 -1.92%
2020-09-04 0 0.520 0.510 0.520 0.510 0.520 162,500 84,325 0.5189 0.360 0.353 0.360 0.353 0.360 234,481 0.3596 -3.70%
2020-09-03 0 0.540 0.510 0.540 0.520 0.540 300,000 158,600 0.5287 0.374 0.353 0.374 0.360 0.374 432,888 0.3664 0.00%
2020-09-02 0 0.540 0.540 0.550 0.540 0.570 285,000 158,000 0.5544 0.374 0.374 0.381 0.374 0.395 411,243 0.3842 -5.26%
2020-09-01 0 0.570 0.560 0.570 - - 0 0 - 0.395 0.388 0.395 - - 0 - -1.72%
2020-08-31 0 0.580 0.550 0.580 0.550 0.580 7,500 4,225 0.5633 0.402 0.381 0.402 0.381 0.402 10,822 0.3904 1.75%
2020-08-28 0 0.570 0.550 0.570 0.570 0.570 177,500 101,175 0.5700 0.395 0.381 0.395 0.395 0.395 256,125 0.3950 0.88%
2020-08-27 0 0.590 0.570 0.590 0.570 0.600 657,500 381,150 0.5797 0.392 0.378 0.392 0.378 0.398 990,725 0.3847 1.72%
2020-08-26 0 0.580 0.580 0.590 - - 20,000 11,600 0.5800 0.385 0.385 0.392 - - 30,136 0.3849 0.00%
2020-08-25 0 0.580 0.580 0.600 0.580 0.600 220,000 128,150 0.5825 0.385 0.385 0.398 0.385 0.398 331,497 0.3866 1.75%
2020-08-24 0 0.570 0.570 0.590 0.560 0.630 1,100,000 639,425 0.5813 0.378 0.378 0.392 0.372 0.418 1,657,487 0.3858 -1.72%
2020-08-21 0 0.580 0.570 0.580 0.570 0.590 430,000 247,775 0.5762 0.385 0.378 0.385 0.378 0.392 647,927 0.3824 3.57%
2020-08-20 0 0.560 0.560 0.570 0.560 0.580 447,500 257,200 0.5747 0.372 0.372 0.378 0.372 0.385 674,296 0.3814 -1.75%
2020-08-19 0 0.570 0.570 0.580 0.550 0.590 1,587,500 899,750 0.5668 0.378 0.378 0.385 0.365 0.392 2,392,055 0.3761 3.64%
2020-08-18 0 0.550 0.520 0.550 0.520 0.550 445,000 243,575 0.5474 0.365 0.345 0.365 0.345 0.365 670,529 0.3633 3.77%
2020-08-17 0 0.530 0.510 0.530 0.510 0.540 50,000 26,100 0.5220 0.352 0.338 0.352 0.338 0.358 75,340 0.3464 3.92%
2020-08-14 0 0.510 0.510 0.530 0.510 0.510 25,000 12,750 0.5100 0.338 0.338 0.352 0.338 0.338 37,670 0.3385 -3.77%
2020-08-13 0 0.530 0.520 0.540 0.480 0.550 535,000 280,087 0.5235 0.352 0.345 0.358 0.319 0.365 806,141 0.3474 8.16%
2020-08-12 0 0.490 0.485 0.490 0.485 0.490 12,500 6,075 0.4860 0.325 0.322 0.325 0.322 0.325 18,835 0.3225 -1.01%
2020-08-11 0 0.495 0.495 0.510 0.495 0.510 70,000 34,862 0.4980 0.329 0.329 0.338 0.329 0.338 105,476 0.3305 0.00%
2020-08-10 0 0.495 0.500 0.510 0.485 0.500 125,000 62,275 0.4982 0.329 0.332 0.338 0.322 0.332 188,351 0.3306 0.00%
2020-08-07 0 0.495 0.495 0.500 0.495 0.495 2,500 1,237 0.4948 0.329 0.329 0.332 0.329 0.329 3,767 0.3284 -1.00%
2020-08-06 0 0.500 0.495 0.500 - - 15,000 7,425 0.4950 0.332 0.329 0.332 - - 22,602 0.3285 -1.96%
2020-08-05 0 0.510 0.500 0.510 0.495 0.510 35,000 17,775 0.5079 0.338 0.332 0.338 0.329 0.338 52,738 0.3370 3.03%
2020-08-04 0 0.495 0.495 0.500 0.490 0.490 25,000 12,250 0.4900 0.329 0.329 0.332 0.325 0.325 37,670 0.3252 0.00%
2020-08-03 0 0.495 0.495 0.500 0.480 0.495 182,500 88,137 0.4829 0.329 0.329 0.332 0.319 0.329 274,992 0.3205 -1.00%
2020-07-31 0 0.500 0.485 0.500 0.500 0.510 220,000 110,800 0.5036 0.332 0.322 0.332 0.332 0.338 331,497 0.3342 -1.96%
2020-07-30 0 0.510 0.510 0.520 0.510 0.520 72,500 37,575 0.5183 0.338 0.338 0.345 0.338 0.345 109,243 0.3440 -1.92%
2020-07-29 0 0.520 0.500 0.520 0.500 0.520 117,500 59,150 0.5034 0.345 0.332 0.345 0.332 0.345 177,050 0.3341 0.00%
2020-07-28 0 0.520 0.510 0.520 0.500 0.520 65,000 32,950 0.5069 0.345 0.338 0.345 0.332 0.345 97,942 0.3364 4.00%
2020-07-27 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.332 0.332 0.338 0.332 0.332 30,136 0.3318 -3.85%
2020-07-24 0 0.520 0.500 0.520 0.500 0.520 95,000 48,300 0.5084 0.345 0.332 0.345 0.332 0.345 143,147 0.3374 0.00%
2020-07-23 0 0.520 0.510 0.540 0.500 0.520 40,000 20,425 0.5106 0.345 0.338 0.358 0.332 0.345 60,272 0.3389 1.96%
2020-07-22 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 0.338 0.332 0.338 0.338 0.338 150,681 0.3385 0.00%
2020-07-21 0 0.510 0.510 0.520 0.510 0.520 207,500 107,525 0.5182 0.338 0.338 0.345 0.338 0.345 312,662 0.3439 2.00%
2020-07-20 0 0.500 0.500 0.520 0.500 0.520 72,500 36,525 0.5038 0.332 0.332 0.345 0.332 0.345 109,243 0.3343 -3.85%
2020-07-17 0 0.520 0.520 0.530 0.500 0.520 92,500 47,675 0.5154 0.345 0.345 0.352 0.332 0.345 139,380 0.3421 4.00%
2020-07-16 0 0.500 0.500 0.510 0.500 0.530 620,000 311,375 0.5022 0.332 0.332 0.338 0.332 0.352 934,220 0.3333 -5.66%
2020-07-15 0 0.530 0.530 0.540 0.530 0.530 15,000 7,950 0.5300 0.352 0.352 0.358 0.352 0.352 22,602 0.3517 0.00%
2020-07-14 0 0.530 0.530 0.540 0.530 0.550 100,000 54,100 0.5410 0.352 0.352 0.358 0.352 0.365 150,681 0.3590 -3.64%
2020-07-13 0 0.550 0.540 0.550 0.500 0.580 1,220,000 659,800 0.5408 0.365 0.358 0.365 0.332 0.385 1,838,304 0.3589 10.00%
2020-07-10 0 0.500 0.500 0.520 0.480 0.500 245,000 121,187 0.4946 0.332 0.332 0.345 0.319 0.332 369,168 0.3283 4.17%
2020-07-09 0 0.480 0.480 0.495 0.470 0.480 150,000 71,712 0.4781 0.319 0.319 0.329 0.312 0.319 226,021 0.3173 2.13%
2020-07-08 0 0.470 0.470 0.480 0.465 0.485 317,500 150,400 0.4737 0.312 0.312 0.319 0.309 0.322 478,411 0.3144 0.00%
2020-07-07 0 0.470 0.470 0.490 0.450 0.495 470,000 223,325 0.4752 0.312 0.312 0.325 0.299 0.329 708,199 0.3153 -4.08%
2020-07-06 0 0.490 0.490 0.495 0.480 0.490 175,000 85,675 0.4896 0.325 0.325 0.329 0.319 0.325 263,691 0.3249 2.08%
2020-07-03 0 0.480 0.480 0.490 0.465 0.480 120,000 56,725 0.4727 0.319 0.319 0.325 0.309 0.319 180,817 0.3137 0.00%
2020-07-02 0 0.480 0.475 0.480 0.480 0.480 22,500 10,800 0.4800 0.319 0.315 0.319 0.319 0.319 33,903 0.3186 -1.03%
2020-06-30 0 0.485 0.485 0.495 0.470 0.485 280,000 133,725 0.4776 0.322 0.322 0.329 0.312 0.322 421,906 0.3170 7.78%
2020-06-29 0 0.500 0.500 0.520 0.500 0.540 640,000 332,050 0.5188 0.299 0.299 0.311 0.299 0.323 1,071,507 0.3099 -7.41%
2020-06-26 0 0.540 0.530 0.540 0.530 0.540 222,500 119,950 0.5391 0.323 0.317 0.323 0.317 0.323 372,516 0.3220 -3.57%
2020-06-24 0 0.560 0.550 0.560 0.550 0.570 382,500 215,975 0.5646 0.334 0.329 0.334 0.329 0.340 640,393 0.3373 0.00%
2020-06-23 0 0.560 0.540 0.560 0.540 0.560 467,500 259,425 0.5549 0.334 0.323 0.334 0.323 0.334 782,702 0.3314 3.70%
2020-06-22 0 0.540 0.520 0.540 0.495 0.540 777,500 405,062 0.5210 0.323 0.311 0.323 0.296 0.323 1,301,713 0.3112 9.09%
2020-06-19 0 0.495 0.490 0.495 0.490 0.495 110,000 53,950 0.4905 0.296 0.293 0.296 0.293 0.296 184,165 0.2929 2.06%
2020-06-18 0 0.485 0.475 0.495 - - 0 0 - 0.290 0.284 0.296 - - 0 - 0.00%
2020-06-17 0 0.485 0.485 0.490 0.485 0.485 45,000 21,825 0.4850 0.290 0.290 0.293 0.290 0.290 75,340 0.2897 0.00%
2020-06-16 0 0.485 0.485 0.495 0.480 0.480 2,500 1,200 0.4800 0.290 0.290 0.296 0.287 0.287 4,186 0.2867 1.04%
2020-06-15 0 0.480 0.475 0.480 0.480 0.490 147,500 71,050 0.4817 0.287 0.284 0.287 0.287 0.293 246,949 0.2877 -1.03%
2020-06-12 0 0.485 0.485 0.495 0.460 0.480 167,500 78,800 0.4704 0.290 0.290 0.296 0.275 0.287 280,433 0.2810 -3.00%
2020-06-11 0 0.500 0.485 0.500 - - 0 0 - 0.299 0.290 0.299 - - 0 - 0.00%
2020-06-10 0 0.500 0.500 0.520 0.490 0.500 65,000 32,475 0.4996 0.299 0.299 0.311 0.293 0.299 108,825 0.2984 2.04%
2020-06-09 0 0.490 0.485 0.490 - - 0 0 - 0.293 0.290 0.293 - - 0 - 0.00%
2020-06-08 0 0.490 0.490 0.510 0.480 0.490 55,000 26,750 0.4864 0.293 0.293 0.305 0.287 0.293 92,083 0.2905 -3.92%
2020-06-05 0 0.510 0.485 0.510 0.480 0.520 187,500 92,825 0.4951 0.305 0.290 0.305 0.287 0.311 313,918 0.2957 2.00%
2020-06-04 0 0.500 0.490 0.500 0.490 0.500 45,000 22,400 0.4978 0.299 0.293 0.299 0.293 0.299 75,340 0.2973 2.04%
2020-06-03 0 0.490 0.490 0.500 0.475 0.490 30,000 14,550 0.4850 0.293 0.293 0.299 0.284 0.293 50,227 0.2897 2.08%
2020-06-02 0 0.480 0.480 0.485 0.470 0.485 42,500 20,312 0.4779 0.287 0.287 0.290 0.281 0.290 71,155 0.2855 1.05%
2020-06-01 0 0.475 0.470 0.485 0.475 0.490 122,500 59,125 0.4827 0.284 0.281 0.290 0.284 0.293 205,093 0.2883 1.06%
2020-05-29 0 0.470 0.470 0.480 0.470 0.475 42,500 20,150 0.4741 0.281 0.281 0.287 0.281 0.284 71,155 0.2832 -2.08%
2020-05-28 0 0.480 0.480 0.485 0.475 0.480 70,000 33,525 0.4789 0.287 0.287 0.290 0.284 0.287 117,196 0.2861 0.00%
2020-05-27 0 0.480 0.480 0.495 0.480 0.480 25,000 12,000 0.4800 0.287 0.287 0.296 0.287 0.287 41,856 0.2867 0.00%
2020-05-26 0 0.480 0.485 0.495 0.475 0.500 55,000 26,900 0.4891 0.287 0.290 0.296 0.284 0.299 92,083 0.2921 0.00%
2020-05-25 0 0.480 0.475 0.495 0.465 0.475 70,000 32,950 0.4707 0.287 0.284 0.296 0.278 0.284 117,196 0.2812 0.00%
2020-05-22 0 0.480 0.490 0.500 0.480 0.485 260,000 124,825 0.4801 0.287 0.293 0.299 0.287 0.290 435,300 0.2868 -4.00%
2020-05-21 0 0.500 0.495 0.500 0.490 0.510 355,000 176,700 0.4977 0.299 0.296 0.299 0.293 0.305 594,351 0.2973 -3.85%
2020-05-20 0 0.520 0.520 0.530 0.500 0.520 70,000 36,100 0.5157 0.311 0.311 0.317 0.299 0.311 117,196 0.3080 0.00%
2020-05-19 0 0.520 0.520 0.530 0.510 0.530 65,000 33,900 0.5215 0.311 0.311 0.317 0.305 0.317 108,825 0.3115 4.00%
2020-05-18 0 0.500 0.500 0.520 0.500 0.510 32,500 16,550 0.5092 0.299 0.299 0.311 0.299 0.305 54,412 0.3042 -1.96%
2020-05-15 0 0.510 0.500 0.510 0.510 0.510 55,000 28,050 0.5100 0.305 0.299 0.305 0.305 0.305 92,083 0.3046 0.00%
2020-05-14 0 0.510 0.510 0.520 0.510 0.520 70,000 36,025 0.5146 0.305 0.305 0.311 0.305 0.311 117,196 0.3074 -3.77%
2020-05-13 0 0.530 0.530 0.550 0.510 0.530 72,500 37,975 0.5238 0.317 0.317 0.329 0.305 0.317 121,382 0.3129 1.92%
2020-05-12 0 0.520 0.510 0.520 0.520 0.520 30,000 15,600 0.5200 0.311 0.305 0.311 0.311 0.311 50,227 0.3106 0.00%
2020-05-11 0 0.520 0.510 0.520 0.520 0.520 102,500 53,300 0.5200 0.311 0.305 0.311 0.311 0.311 171,608 0.3106 -3.70%
2020-05-08 0 0.540 0.520 0.560 0.520 0.540 125,000 66,250 0.5300 0.323 0.311 0.334 0.311 0.323 209,279 0.3166 3.85%
2020-05-07 0 0.520 0.500 0.520 0.520 0.520 30,000 15,600 0.5200 0.311 0.299 0.311 0.311 0.311 50,227 0.3106 0.00%
2020-05-06 0 0.520 0.500 0.520 - - 0 0 - 0.311 0.299 0.311 - - 0 - 0.00%
2020-05-05 0 0.520 0.500 0.520 0.520 0.520 140,000 72,800 0.5200 0.311 0.299 0.311 0.311 0.311 234,392 0.3106 4.00%
2020-05-04 0 0.500 0.500 0.510 0.500 0.520 177,500 91,475 0.5154 0.299 0.299 0.305 0.299 0.311 297,176 0.3078 -9.09%
2020-04-29 0 0.550 0.550 0.560 0.540 0.540 5,000 2,700 0.5400 0.329 0.329 0.334 0.323 0.323 8,371 0.3225 0.00%
2020-04-28 0 0.550 0.550 0.580 0.550 0.550 155,000 85,250 0.5500 0.329 0.329 0.346 0.329 0.329 259,506 0.3285 0.00%
2020-04-27 0 0.550 0.540 0.550 0.530 0.550 347,500 188,000 0.5410 0.329 0.323 0.329 0.317 0.329 581,795 0.3231 0.00%
2020-04-24 0 0.550 0.530 0.560 0.550 0.550 30,000 16,500 0.5500 0.329 0.317 0.334 0.329 0.329 50,227 0.3285 0.00%
2020-04-23 0 0.550 0.550 0.560 0.550 0.550 40,000 22,000 0.5500 0.329 0.329 0.334 0.329 0.329 66,969 0.3285 0.00%
2020-04-22 0 0.550 0.550 0.570 0.540 0.560 245,000 134,750 0.5500 0.329 0.329 0.340 0.323 0.334 410,186 0.3285 -1.79%
2020-04-21 0 0.560 0.530 0.570 0.560 0.560 5,000 2,800 0.5600 0.334 0.317 0.340 0.334 0.334 8,371 0.3345 0.00%
2020-04-20 0 0.560 0.560 0.580 0.560 0.590 37,500 21,450 0.5720 0.334 0.334 0.346 0.334 0.352 62,784 0.3416 -1.75%
2020-04-17 0 0.570 0.570 0.580 0.570 0.570 160,000 91,700 0.5731 0.340 0.340 0.346 0.340 0.340 267,877 0.3423 0.00%
2020-04-16 0 0.570 0.570 0.580 0.550 0.580 330,000 186,600 0.5655 0.340 0.340 0.346 0.329 0.346 552,496 0.3377 1.79%
2020-04-15 0 0.560 0.550 0.570 0.560 0.580 100,000 56,400 0.5640 0.334 0.329 0.340 0.334 0.346 167,423 0.3369 -3.45%
2020-04-14 0 0.580 0.560 0.580 0.540 0.580 362,500 203,325 0.5609 0.346 0.334 0.346 0.323 0.346 606,908 0.3350 3.57%
2020-04-09 0 0.560 0.550 0.560 0.510 0.560 1,670,000 912,650 0.5465 0.334 0.329 0.334 0.305 0.334 2,795,963 0.3264 12.00%
2020-04-08 0 0.500 0.500 0.510 0.490 0.500 37,500 18,600 0.4960 0.299 0.299 0.305 0.293 0.299 62,784 0.2963 0.00%
2020-04-07 0 0.500 0.490 0.510 0.475 0.500 77,500 37,300 0.4813 0.299 0.293 0.305 0.284 0.299 129,753 0.2875 4.17%
2020-04-06 0 0.480 0.475 0.490 0.470 0.495 117,500 56,812 0.4835 0.287 0.284 0.293 0.281 0.296 196,722 0.2888 1.05%
2020-04-03 0 0.475 0.470 0.480 0.470 0.480 155,000 74,100 0.4781 0.284 0.281 0.287 0.281 0.287 259,506 0.2855 -1.04%
2020-04-02 0 0.480 0.480 0.500 0.480 0.480 45,000 21,600 0.4800 0.287 0.287 0.299 0.287 0.287 75,340 0.2867 0.00%
2020-04-01 0 0.480 0.475 0.480 0.475 0.480 25,000 11,950 0.4780 0.287 0.284 0.287 0.284 0.287 41,856 0.2855 1.05%
2020-03-31 0 0.475 0.475 0.510 0.470 0.475 20,000 9,450 0.4725 0.284 0.284 0.305 0.281 0.284 33,485 0.2822 -2.06%
2020-03-30 0 0.485 0.485 0.520 0.460 0.500 122,500 59,000 0.4816 0.290 0.290 0.311 0.275 0.299 205,093 0.2877 -4.90%
2020-03-27 0 0.510 0.510 0.530 0.510 0.510 65,000 33,150 0.5100 0.305 0.305 0.317 0.305 0.305 108,825 0.3046 0.00%
2020-03-26 0 0.510 0.510 0.520 0.485 0.550 177,500 91,962 0.5181 0.305 0.305 0.311 0.290 0.329 297,176 0.3095 2.00%
2020-03-25 0 0.500 0.500 0.520 0.495 0.530 202,500 104,762 0.5173 0.299 0.299 0.311 0.296 0.317 339,031 0.3090 1.01%
2020-03-24 0 0.495 0.470 0.495 0.460 0.495 62,500 29,262 0.4682 0.296 0.281 0.296 0.275 0.296 104,639 0.2796 0.00%
2020-03-23 0 0.495 0.475 0.495 0.430 0.540 435,000 197,637 0.4543 0.296 0.284 0.296 0.257 0.323 728,290 0.2714 8.79%
2020-03-20 0 0.455 0.460 0.465 0.455 0.465 105,000 48,425 0.4612 0.272 0.275 0.278 0.272 0.278 175,794 0.2755 0.00%
2020-03-19 0 0.455 0.455 0.460 0.450 0.470 785,000 354,450 0.4515 0.272 0.272 0.275 0.269 0.281 1,314,270 0.2697 1.11%
2020-03-18 0 0.450 0.450 0.455 0.450 0.460 205,000 92,550 0.4515 0.269 0.269 0.272 0.269 0.275 343,217 0.2697 0.00%
2020-03-17 0 0.450 0.455 0.460 0.410 0.465 737,500 327,150 0.4436 0.269 0.272 0.275 0.245 0.278 1,234,744 0.2650 -5.26%
2020-03-16 0 0.475 0.475 0.485 0.475 0.490 212,500 101,450 0.4774 0.284 0.284 0.290 0.284 0.293 355,774 0.2852 -3.06%
2020-03-13 0 0.490 0.495 0.510 0.475 0.500 392,500 191,662 0.4883 0.293 0.296 0.305 0.284 0.299 657,135 0.2917 -3.92%
2020-03-12 0 0.510 0.510 0.520 0.500 0.530 272,500 139,200 0.5108 0.305 0.305 0.311 0.299 0.317 456,227 0.3051 -3.77%
2020-03-11 0 0.530 0.530 0.570 0.530 0.540 140,000 74,600 0.5329 0.317 0.317 0.340 0.317 0.323 234,392 0.3183 -3.64%
2020-03-10 0 0.550 0.550 0.570 0.530 0.540 122,500 66,075 0.5394 0.329 0.329 0.340 0.317 0.323 205,093 0.3222 1.85%
2020-03-09 0 0.540 0.540 0.560 0.530 0.560 350,000 187,975 0.5371 0.323 0.323 0.334 0.317 0.334 585,980 0.3208 -3.57%
2020-03-06 0 0.560 0.550 0.560 0.560 0.560 90,000 50,400 0.5600 0.334 0.329 0.334 0.334 0.334 150,681 0.3345 -1.75%
2020-03-05 0 0.570 0.570 0.580 0.550 0.580 240,000 137,775 0.5741 0.340 0.340 0.346 0.329 0.346 401,815 0.3429 3.64%
2020-03-04 0 0.550 0.550 0.570 0.550 0.560 130,000 72,525 0.5579 0.329 0.329 0.340 0.329 0.334 217,650 0.3332 0.00%
2020-03-03 0 0.550 0.550 0.560 0.550 0.550 40,000 22,000 0.5500 0.329 0.329 0.334 0.329 0.329 66,969 0.3285 0.00%
2020-03-02 0 0.550 0.550 0.560 0.540 0.550 112,500 61,350 0.5453 0.329 0.329 0.334 0.323 0.329 188,351 0.3257 -1.79%
2020-02-28 0 0.560 0.560 0.570 0.550 0.570 150,000 83,600 0.5573 0.334 0.334 0.340 0.329 0.340 251,134 0.3329 -1.75%
2020-02-27 0 0.570 0.560 0.570 0.550 0.570 260,000 144,850 0.5571 0.340 0.334 0.340 0.329 0.340 435,300 0.3328 0.00%
2020-02-26 0 0.570 0.570 0.590 0.560 0.560 155,000 86,800 0.5600 0.340 0.340 0.352 0.334 0.334 259,506 0.3345 0.00%
2020-02-25 0 0.570 0.570 0.590 0.550 0.570 255,000 144,025 0.5648 0.340 0.340 0.352 0.329 0.340 426,928 0.3374 0.00%
2020-02-24 0 0.570 0.570 0.590 0.570 0.570 180,000 102,600 0.5700 0.340 0.340 0.352 0.340 0.340 301,361 0.3405 -1.72%
2020-02-21 0 0.580 0.580 0.590 0.580 0.590 147,500 85,750 0.5814 0.346 0.346 0.352 0.346 0.352 246,949 0.3472 -1.69%
2020-02-20 0 0.590 0.590 0.600 0.570 0.590 280,000 161,850 0.5780 0.352 0.352 0.358 0.340 0.352 468,784 0.3453 3.51%
2020-02-19 0 0.570 0.570 0.590 0.570 0.580 37,500 21,425 0.5713 0.340 0.340 0.352 0.340 0.346 62,784 0.3413 -1.72%
2020-02-18 0 0.580 0.580 0.600 0.580 0.580 192,500 111,650 0.5800 0.346 0.346 0.358 0.346 0.346 322,289 0.3464 1.75%
2020-02-17 0 0.570 0.570 0.590 0.570 0.600 185,000 109,225 0.5904 0.340 0.340 0.352 0.340 0.358 309,732 0.3526 -1.72%
2020-02-14 0 0.580 0.580 0.590 0.560 0.600 490,000 283,950 0.5795 0.346 0.346 0.352 0.334 0.358 820,372 0.3461 0.00%
2020-02-13 0 0.580 0.580 0.600 0.570 0.580 412,500 239,225 0.5799 0.346 0.346 0.358 0.340 0.346 690,620 0.3464 -1.69%
2020-02-12 0 0.590 0.570 0.590 0.570 0.590 290,000 168,850 0.5822 0.352 0.340 0.352 0.340 0.352 485,526 0.3478 1.72%
2020-02-11 0 0.580 0.570 0.590 0.570 0.590 427,500 247,700 0.5794 0.346 0.340 0.352 0.340 0.352 715,733 0.3461 -1.69%
2020-02-10 0 0.590 0.580 0.590 0.570 0.590 495,000 287,250 0.5803 0.352 0.346 0.352 0.340 0.352 828,743 0.3466 1.72%
2020-02-07 0 0.580 0.580 0.590 0.550 0.620 6,712,500 3,879,450 0.5779 0.346 0.346 0.352 0.329 0.370 11,238,263 0.3452 -7.94%
2020-02-06 0 0.630 0.620 0.640 0.620 0.640 187,500 118,000 0.6293 0.376 0.370 0.382 0.370 0.382 313,918 0.3759 1.61%
2020-02-05 0 0.620 0.620 0.640 0.620 0.630 207,500 129,700 0.6251 0.370 0.370 0.382 0.370 0.376 347,403 0.3733 0.00%
2020-02-04 0 0.620 0.610 0.620 0.620 0.640 367,500 230,550 0.6273 0.370 0.364 0.370 0.370 0.382 615,279 0.3747 -1.59%
2020-02-03 0 0.630 0.620 0.640 0.620 0.640 155,000 96,425 0.6221 0.376 0.370 0.382 0.370 0.382 259,506 0.3716 -1.56%
2020-01-31 0 0.640 0.640 0.650 0.610 0.650 1,177,500 748,850 0.6360 0.382 0.382 0.388 0.364 0.388 1,971,405 0.3799 1.59%
2020-01-30 0 0.630 0.630 0.640 0.620 0.660 1,087,500 691,175 0.6356 0.376 0.376 0.382 0.370 0.394 1,820,724 0.3796 -5.97%
2020-01-29 0 0.670 0.670 0.690 0.650 0.670 295,000 194,425 0.6591 0.400 0.400 0.412 0.388 0.400 493,898 0.3937 -1.47%
2020-01-24 0 0.680 0.680 0.690 0.680 0.690 115,000 78,700 0.6843 0.406 0.406 0.412 0.406 0.412 192,536 0.4088 1.49%
2020-01-23 0 0.670 0.670 0.680 0.670 0.680 745,000 501,075 0.6726 0.400 0.400 0.406 0.400 0.406 1,247,301 0.4017 -5.63%
2020-01-22 0 0.710 0.710 0.730 0.670 0.730 1,372,500 956,300 0.6968 0.424 0.424 0.436 0.400 0.436 2,297,879 0.4162 -1.39%
2020-01-21 0 0.720 0.720 0.730 0.720 0.780 2,752,500 2,086,700 0.7581 0.430 0.430 0.436 0.430 0.466 4,608,316 0.4528 -6.49%
2020-01-20 0 0.770 0.770 0.780 0.760 0.780 587,500 451,250 0.7681 0.460 0.460 0.466 0.454 0.466 983,610 0.4588 -1.28%
2020-01-17 0 0.780 0.770 0.780 0.770 0.820 1,780,000 1,382,550 0.7767 0.466 0.460 0.466 0.460 0.490 2,980,128 0.4639 -2.50%
2020-01-16 0 0.800 0.790 0.800 0.750 0.810 3,285,000 2,606,550 0.7935 0.478 0.472 0.478 0.448 0.484 5,499,843 0.4739 5.26%
2020-01-15 0 0.760 0.740 0.760 0.730 0.760 930,000 697,500 0.7500 0.454 0.442 0.454 0.436 0.454 1,557,033 0.4480 4.11%
2020-01-14 0 0.730 0.720 0.740 0.700 0.740 1,017,500 744,325 0.7315 0.436 0.430 0.442 0.418 0.442 1,703,528 0.4369 2.82%
2020-01-13 0 0.710 0.700 0.710 0.700 0.710 402,500 284,075 0.7058 0.424 0.418 0.424 0.418 0.424 673,877 0.4216 1.43%
2020-01-10 0 0.700 0.700 0.710 0.700 0.710 865,000 608,925 0.7040 0.418 0.418 0.424 0.418 0.424 1,448,208 0.4205 1.45%
2020-01-09 0 0.690 0.690 0.700 0.690 0.730 1,435,000 1,011,025 0.7045 0.412 0.412 0.418 0.412 0.436 2,402,519 0.4208 -4.17%
2020-01-08 0 0.720 0.710 0.720 0.710 0.750 1,285,000 932,225 0.7255 0.430 0.424 0.430 0.424 0.448 2,151,384 0.4333 -2.70%
2020-01-07 0 0.740 0.730 0.740 0.680 0.770 4,957,500 3,654,475 0.7372 0.442 0.436 0.442 0.406 0.460 8,299,991 0.4403 8.82%
2020-01-06 0 0.680 0.670 0.690 0.670 0.680 710,000 481,075 0.6776 0.406 0.400 0.412 0.400 0.406 1,188,703 0.4047 1.49%
2020-01-03 0 0.670 0.670 0.680 0.670 0.690 415,000 279,150 0.6727 0.400 0.400 0.406 0.400 0.412 694,805 0.4018 -2.90%
2020-01-02 0 0.690 0.670 0.690 0.680 0.710 1,467,500 1,010,775 0.6888 0.412 0.400 0.412 0.406 0.424 2,456,931 0.4114 2.99%
2019-12-31 0 0.670 0.660 0.680 0.650 0.670 520,000 343,650 0.6609 0.400 0.394 0.406 0.388 0.400 870,599 0.3947 1.52%
2019-12-30 0 0.660 0.650 0.660 0.650 0.670 485,000 319,575 0.6589 0.394 0.388 0.394 0.388 0.400 812,001 0.3936 0.00%
2019-12-27 0 0.660 0.650 0.660 0.650 0.660 197,500 129,425 0.6553 0.394 0.388 0.394 0.388 0.394 330,660 0.3914 1.54%
2019-12-24 0 0.650 0.650 0.660 0.650 0.670 497,500 326,000 0.6553 0.388 0.388 0.394 0.388 0.400 832,929 0.3914 -1.52%
2019-12-23 0 0.660 0.650 0.660 0.640 0.670 467,500 305,325 0.6531 0.394 0.388 0.394 0.382 0.400 782,702 0.3901 3.13%
2019-12-20 0 0.640 0.640 0.650 0.640 0.650 155,000 99,750 0.6435 0.382 0.382 0.388 0.382 0.388 259,506 0.3844 1.59%
2019-12-19 0 0.630 0.630 0.640 0.620 0.630 175,000 109,725 0.6270 0.376 0.376 0.382 0.370 0.376 292,990 0.3745 0.00%
2019-12-18 0 0.630 0.620 0.640 0.630 0.630 645,000 406,350 0.6300 0.376 0.370 0.382 0.376 0.376 1,079,878 0.3763 -1.56%
2019-12-17 0 0.640 0.630 0.640 0.640 0.660 162,500 104,050 0.6403 0.382 0.376 0.382 0.382 0.394 272,062 0.3824 -1.54%
2019-12-16 0 0.650 0.640 0.660 0.630 0.650 395,000 250,950 0.6353 0.388 0.382 0.394 0.376 0.388 661,320 0.3795 0.00%
2019-12-13 0 0.650 0.640 0.650 0.630 0.650 705,000 447,125 0.6342 0.388 0.382 0.388 0.376 0.388 1,180,332 0.3788 1.56%
2019-12-12 0 0.640 0.640 0.650 0.640 0.650 317,500 203,625 0.6413 0.382 0.382 0.388 0.382 0.388 531,568 0.3831 0.00%
2019-12-11 0 0.640 0.640 0.660 0.640 0.700 1,862,500 1,216,400 0.6531 0.382 0.382 0.394 0.382 0.418 3,118,252 0.3901 -1.54%
2019-12-10 0 0.650 0.630 0.650 0.640 0.650 105,000 67,400 0.6419 0.388 0.376 0.388 0.382 0.388 175,794 0.3834 0.00%
2019-12-09 0 0.650 0.630 0.660 0.630 0.650 447,500 285,875 0.6388 0.388 0.376 0.394 0.376 0.388 749,218 0.3816 0.00%
2019-12-06 0 0.650 0.640 0.660 0.630 0.660 172,500 112,500 0.6522 0.388 0.382 0.394 0.376 0.394 288,805 0.3895 0.00%
2019-12-05 0 0.650 0.650 0.660 0.650 0.650 80,000 52,000 0.6500 0.388 0.388 0.394 0.388 0.388 133,938 0.3882 0.00%
2019-12-04 0 0.650 0.650 0.660 0.650 0.670 282,500 185,300 0.6559 0.388 0.388 0.394 0.388 0.400 472,970 0.3918 -4.41%
2019-12-03 0 0.680 0.670 0.690 0.640 0.720 2,145,000 1,457,950 0.6797 0.406 0.400 0.412 0.382 0.430 3,591,221 0.4060 4.62%
2019-12-02 0 0.650 0.640 0.650 0.650 0.680 262,500 172,125 0.6557 0.388 0.382 0.388 0.388 0.406 439,485 0.3917 -1.52%
2019-11-29 0 0.660 0.640 0.670 0.640 0.670 617,500 399,375 0.6468 0.394 0.382 0.400 0.382 0.400 1,033,836 0.3863 1.54%
2019-11-28 0 0.650 0.650 0.660 0.640 0.670 407,500 264,875 0.6500 0.388 0.388 0.394 0.382 0.400 682,248 0.3882 -2.99%
2019-11-27 0 0.670 0.670 0.690 0.660 0.780 5,937,500 4,180,825 0.7041 0.400 0.400 0.412 0.394 0.466 9,940,735 0.4206 -1.47%
2019-11-26 0 0.680 0.650 0.680 0.610 0.680 1,745,000 1,127,150 0.6459 0.406 0.388 0.406 0.364 0.406 2,921,530 0.3858 6.25%
2019-11-25 0 0.640 0.640 0.660 0.630 0.660 725,000 464,100 0.6401 0.382 0.382 0.394 0.376 0.394 1,213,816 0.3823 -4.48%
2019-11-22 0 0.670 0.650 0.670 0.630 0.680 1,500,000 970,550 0.6470 0.400 0.388 0.400 0.376 0.406 2,511,344 0.3865 1.52%
2019-11-21 0 0.660 0.650 0.670 0.610 0.680 2,445,000 1,587,225 0.6492 0.394 0.388 0.400 0.364 0.406 4,093,490 0.3877 -4.35%
2019-11-20 0 0.690 0.670 0.690 0.660 0.690 615,000 415,475 0.6756 0.412 0.400 0.412 0.394 0.412 1,029,651 0.4035 2.99%
2019-11-19 0 0.670 0.680 0.690 0.660 0.710 2,497,500 1,676,375 0.6712 0.400 0.406 0.412 0.394 0.424 4,181,387 0.4009 -2.90%
2019-11-18 0 0.690 0.690 0.700 0.660 0.730 1,222,500 838,925 0.6862 0.412 0.412 0.418 0.394 0.436 2,046,745 0.4099 -1.43%
2019-11-15 0 0.700 0.690 0.700 0.670 0.750 2,975,000 2,122,725 0.7135 0.418 0.412 0.418 0.400 0.448 4,980,832 0.4262 -1.41%
2019-11-14 0 0.710 0.700 0.710 0.700 0.870 11,192,500 8,194,375 0.7321 0.424 0.418 0.424 0.418 0.520 18,738,809 0.4373 -14.46%
2019-11-13 0 0.830 0.830 0.840 0.640 0.940 40,862,500 34,562,775 0.8458 0.496 0.496 0.502 0.382 0.561 68,413,187 0.5052 29.69%
2019-11-12 0 0.640 0.630 0.640 0.600 0.700 3,450,000 2,202,450 0.6384 0.382 0.376 0.382 0.358 0.418 5,776,090 0.3813 -8.57%
2019-11-11 0 0.700 0.700 0.710 0.690 0.720 722,500 507,325 0.7022 0.418 0.418 0.424 0.412 0.430 1,209,631 0.4194 -4.11%
2019-11-08 0 0.730 0.730 0.740 0.700 0.770 1,670,000 1,219,625 0.7303 0.436 0.436 0.442 0.418 0.460 2,795,963 0.4362 -2.67%
2019-11-07 0 0.750 0.750 0.760 0.750 0.770 522,500 394,025 0.7541 0.448 0.448 0.454 0.448 0.460 874,785 0.4504 -2.60%
2019-11-06 0 0.770 0.760 0.770 0.740 0.800 1,002,500 772,425 0.7705 0.460 0.454 0.460 0.442 0.478 1,678,415 0.4602 1.32%
2019-11-05 0 0.760 0.760 0.770 0.760 0.790 1,447,500 1,115,600 0.7707 0.454 0.454 0.460 0.454 0.472 2,423,447 0.4603 -2.56%
2019-11-04 0 0.780 0.770 0.780 0.760 0.830 1,755,000 1,386,925 0.7903 0.466 0.460 0.466 0.454 0.496 2,938,272 0.4720 -1.27%
2019-11-01 0 0.790 0.790 0.800 0.780 0.830 625,000 498,200 0.7971 0.472 0.472 0.478 0.466 0.496 1,046,393 0.4761 -1.25%
2019-10-31 0 0.800 0.800 0.810 0.800 0.820 665,000 537,650 0.8085 0.478 0.478 0.484 0.478 0.490 1,113,362 0.4829 0.00%
2019-10-30 0 0.800 0.800 0.810 0.800 0.850 1,287,500 1,043,075 0.8102 0.478 0.478 0.484 0.478 0.508 2,155,570 0.4839 -2.44%
2019-10-29 0 0.820 0.820 0.830 0.810 0.950 6,415,000 5,647,300 0.8803 0.490 0.490 0.496 0.484 0.567 10,740,180 0.5258 -2.38%
2019-10-28 0 0.840 0.820 0.840 0.790 0.840 2,675,000 2,183,325 0.8162 0.502 0.490 0.502 0.472 0.502 4,478,563 0.4875 1.20%
2019-10-25 0 0.830 0.820 0.830 0.820 0.870 1,235,000 1,042,525 0.8441 0.496 0.490 0.496 0.490 0.520 2,067,673 0.5042 -5.68%
2019-10-24 0 0.880 0.870 0.890 0.810 0.950 4,435,000 3,925,125 0.8850 0.526 0.520 0.532 0.484 0.567 7,425,206 0.5286 0.00%
2019-10-23 0 0.880 0.850 0.880 0.830 0.970 6,142,500 5,411,750 0.8810 0.526 0.508 0.526 0.496 0.579 10,283,952 0.5262 -7.37%
2019-10-22 0 0.950 0.950 0.960 0.800 1.130 29,545,000 29,215,450 0.9888 0.567 0.567 0.573 0.478 0.675 49,465,099 0.5906 23.38%
2019-10-21 0 0.770 0.770 0.780 0.660 0.960 7,590,000 6,389,500 0.8418 0.460 0.460 0.466 0.394 0.573 12,707,399 0.5028 -18.09%
2019-10-18 0 0.940 0.940 0.950 0.940 1.120 17,917,500 17,713,150 0.9886 0.561 0.561 0.567 0.561 0.669 29,998,000 0.5905 -12.96%
2019-10-17 0 1.080 1.080 1.090 1.080 1.280 26,097,500 30,265,980 1.1597 0.645 0.645 0.651 0.645 0.765 43,693,194 0.6927 -6.09%
2019-10-16 0 1.150 1.150 1.180 1.110 2.780 114,465,010 201,480,369 1.7602 0.687 0.687 0.705 0.663 1.660 191,640,652 1.0513

Webb-site Database - Powered By Linux Group

Back to top