IWS Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08441  2019-10-22  2022-03-04  2022-03-07
HK Main 06663  2022-03-07    
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 0.280 0.270 0.285 0.275 0.280 120,000 33,550 0.2796 0.280 0.270 0.285 0.275 0.280 120,000 0.2796 5.66%
2026-02-02 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
2026-01-30 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 0.00%
2026-01-29 0 0.265 0.265 0.290 0.265 0.270 20,000 5,350 0.2675 0.265 0.265 0.290 0.265 0.270 20,000 0.2675 0.00%
2026-01-28 0 0.265 0.260 0.295 0.265 0.280 120,000 33,300 0.2775 0.265 0.260 0.295 0.265 0.280 120,000 0.2775 -3.64%
2026-01-27 0 0.275 0.260 0.280 0.275 0.275 20,000 5,500 0.2750 0.275 0.260 0.280 0.275 0.275 20,000 0.2750 0.00%
2026-01-26 0 0.275 0.260 0.280 0.275 0.275 20,000 5,500 0.2750 0.275 0.260 0.280 0.275 0.275 20,000 0.2750 1.85%
2026-01-23 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2026-01-22 0 0.270 0.260 0.270 0.270 0.270 10,000 2,700 0.2700 0.270 0.260 0.270 0.270 0.270 10,000 0.2700 0.00%
2026-01-21 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2026-01-20 0 0.270 0.265 0.285 0.265 0.280 140,000 38,950 0.2782 0.270 0.265 0.285 0.265 0.280 140,000 0.2782 -3.57%
2026-01-19 0 0.280 0.260 0.285 0.280 0.280 10,000 2,800 0.2800 0.280 0.260 0.285 0.280 0.280 10,000 0.2800 3.70%
2026-01-16 0 0.270 0.260 0.285 - - 0 0 - 0.270 0.260 0.285 - - 0 - 0.00%
2026-01-15 0 0.270 0.265 0.285 0.260 0.265 50,000 13,200 0.2640 0.270 0.265 0.285 0.260 0.265 50,000 0.2640 3.85%
2026-01-14 0 0.260 0.255 0.260 0.255 0.270 220,000 57,200 0.2600 0.260 0.255 0.260 0.255 0.270 220,000 0.2600 -7.14%
2026-01-13 0 0.280 0.265 0.315 - - 0 0 - 0.280 0.265 0.315 - - 0 - 0.00%
2026-01-09 0 0.280 0.265 0.320 0.280 0.280 70,000 19,600 0.2800 0.280 0.265 0.320 0.280 0.280 70,000 0.2800 0.00%
2026-01-08 0 0.280 0.265 0.290 0.280 0.280 10,000 2,800 0.2800 0.280 0.265 0.290 0.280 0.280 10,000 0.2800 0.00%
2026-01-07 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2026-01-06 0 0.280 0.275 0.295 0.280 0.295 20,000 5,750 0.2875 0.280 0.275 0.295 0.280 0.295 20,000 0.2875 0.00%
2026-01-05 0 0.280 0.270 0.300 0.280 0.300 80,000 23,000 0.2875 0.280 0.270 0.300 0.280 0.300 80,000 0.2875 -6.67%
2025-12-31 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2025-12-30 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2025-12-29 0 0.300 0.270 0.300 0.305 0.305 10,000 3,050 0.3050 0.300 0.270 0.300 0.305 0.305 10,000 0.3050 11.11%
2025-12-24 0 0.270 0.265 0.300 0.270 0.290 20,000 5,600 0.2800 0.270 0.265 0.300 0.270 0.290 20,000 0.2800 -5.26%
2025-12-23 0 0.285 0.270 0.320 0.280 0.285 40,000 11,350 0.2838 0.285 0.270 0.320 0.280 0.285 40,000 0.2838 1.79%
2025-12-22 0 0.280 0.270 0.295 0.280 0.335 150,000 43,750 0.2917 0.280 0.270 0.295 0.280 0.335 150,000 0.2917 -9.68%
2025-12-19 0 0.310 0.290 0.310 0.310 0.310 20,000 6,200 0.3100 0.310 0.290 0.310 0.310 0.310 20,000 0.3100 -3.12%
2025-12-18 0 0.320 0.295 0.320 0.330 0.330 30,000 9,850 0.3283 0.320 0.295 0.320 0.330 0.330 30,000 0.3283 -3.03%
2025-12-17 0 0.330 0.300 0.330 0.290 0.340 310,000 102,400 0.3303 0.330 0.300 0.330 0.290 0.340 310,000 0.3303 10.00%
2025-12-16 0 0.300 0.280 0.315 0.270 0.345 830,000 252,950 0.3048 0.300 0.280 0.315 0.270 0.345 830,000 0.3048 11.11%
2025-12-15 0 0.270 0.265 0.270 0.270 0.270 110,000 29,700 0.2700 0.270 0.265 0.270 0.270 0.270 110,000 0.2700 -3.57%
2025-12-12 0 0.280 0.265 0.330 - - 0 0 - 0.280 0.265 0.330 - - 0 - 0.00%
2025-12-11 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2025-12-10 0 0.280 0.265 0.285 0.280 0.280 10,000 2,800 0.2800 0.280 0.265 0.285 0.280 0.280 10,000 0.2800 7.69%
2025-12-09 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2025-12-08 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2025-12-05 0 0.260 0.260 0.280 0.260 0.275 1,020,000 265,750 0.2605 0.260 0.260 0.280 0.260 0.275 1,020,000 0.2605 -3.70%
2025-12-04 0 0.270 0.270 0.285 0.260 0.275 280,000 73,450 0.2623 0.270 0.270 0.285 0.260 0.275 280,000 0.2623 -1.82%
2025-12-03 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2025-12-02 0 0.275 0.255 0.285 - - 0 0 - 0.275 0.255 0.285 - - 0 - 0.00%
2025-12-01 0 0.275 0.255 0.280 0.275 0.275 10,000 2,750 0.2750 0.275 0.255 0.280 0.275 0.275 10,000 0.2750 0.00%
2025-11-28 0 0.275 0.255 0.280 0.275 0.275 30,000 8,250 0.2750 0.275 0.255 0.280 0.275 0.275 30,000 0.2750 3.77%
2025-11-27 0 0.265 0.255 0.280 - - 0 0 - 0.265 0.255 0.280 - - 0 - 0.00%
2025-11-26 0 0.265 0.265 0.285 0.260 0.265 30,000 7,850 0.2617 0.265 0.265 0.285 0.260 0.265 30,000 0.2617 -1.85%
2025-11-25 0 0.270 0.265 0.280 0.270 0.275 150,000 40,800 0.2720 0.270 0.265 0.280 0.270 0.275 150,000 0.2720 -1.82%
2025-11-24 0 0.275 0.255 0.310 0.260 0.275 50,000 13,350 0.2670 0.275 0.255 0.310 0.260 0.275 50,000 0.2670 1.85%
2025-11-21 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2025-11-20 0 0.270 0.270 0.290 0.270 0.275 100,000 27,200 0.2720 0.270 0.270 0.290 0.270 0.275 100,000 0.2720 -1.82%
2025-11-19 0 0.275 0.270 0.280 0.275 0.275 10,000 2,750 0.2750 0.275 0.270 0.280 0.275 0.275 10,000 0.2750 0.00%
2025-11-18 0 0.275 0.270 0.280 0.275 0.285 60,000 16,900 0.2817 0.275 0.270 0.280 0.275 0.285 60,000 0.2817 -11.29%
2025-11-17 0 0.310 0.300 0.310 0.250 0.340 4,280,000 1,181,300 0.2760 0.310 0.300 0.310 0.250 0.340 4,280,000 0.2760 21.57%
2025-11-14 0 0.255 0.222 0.265 0.248 0.255 130,000 32,580 0.2506 0.255 0.222 0.265 0.248 0.255 130,000 0.2506 2.41%
2025-11-13 0 0.249 0.249 0.255 0.249 0.260 400,000 102,210 0.2555 0.249 0.249 0.255 0.249 0.260 400,000 0.2555 -11.07%
2025-11-12 0 0.280 0.260 0.295 - - 0 0 - 0.280 0.260 0.295 - - 0 - 0.00%
2025-11-11 0 0.280 0.260 0.295 0.280 0.280 30,000 8,400 0.2800 0.280 0.260 0.295 0.280 0.280 30,000 0.2800 0.00%
2025-11-10 0 0.280 0.280 0.295 0.275 0.280 2,350,000 646,350 0.2750 0.280 0.280 0.295 0.275 0.280 2,350,000 0.2750 3.70%
2025-11-07 0 0.270 0.255 0.275 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
2025-11-06 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2025-11-05 0 0.270 0.255 0.270 0.250 0.255 90,000 22,700 0.2522 0.270 0.255 0.270 0.250 0.255 90,000 0.2522 3.85%
2025-11-04 0 0.260 0.250 0.325 0.260 0.260 20,000 5,200 0.2600 0.260 0.250 0.325 0.260 0.260 20,000 0.2600 1.96%
2025-11-03 0 0.255 0.250 0.260 0.255 0.260 1,130,000 293,350 0.2596 0.255 0.250 0.260 0.255 0.260 1,130,000 0.2596 -1.92%
2025-10-31 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2025-10-30 0 0.260 0.250 0.275 0.249 0.260 120,000 30,290 0.2524 0.260 0.250 0.275 0.249 0.260 120,000 0.2524 -5.45%
2025-10-28 0 0.275 0.255 0.290 - - 0 0 - 0.275 0.255 0.290 - - 0 - 0.00%
2025-10-27 0 0.275 0.265 0.295 0.240 0.275 640,000 161,110 0.2517 0.275 0.265 0.295 0.240 0.275 640,000 0.2517 0.00%
2025-10-24 0 0.275 0.265 0.295 0.275 0.275 40,000 11,000 0.2750 0.275 0.265 0.295 0.275 0.275 40,000 0.2750 0.00%
2025-10-23 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2025-10-22 0 0.275 0.260 0.320 - - 0 0 - 0.275 0.260 0.320 - - 0 - 0.00%
2025-10-21 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 1.85%
2025-10-20 0 0.270 0.270 0.320 - - 0 0 - 0.270 0.270 0.320 - - 0 - 1.89%
2025-10-17 0 0.265 0.260 0.310 0.255 0.265 80,000 20,500 0.2563 0.265 0.260 0.310 0.255 0.265 80,000 0.2563 3.92%
2025-10-16 0 0.255 0.250 0.300 0.250 0.255 50,000 12,700 0.2540 0.255 0.250 0.300 0.250 0.255 50,000 0.2540 0.00%
2025-10-15 0 0.255 0.250 0.255 0.250 0.255 30,000 7,600 0.2533 0.255 0.250 0.255 0.250 0.255 30,000 0.2533 0.00%
2025-10-14 0 0.255 - 0.255 0.255 0.260 70,000 17,950 0.2564 0.255 - 0.255 0.255 0.260 70,000 0.2564 -5.56%
2025-10-13 0 0.270 0.255 0.320 - - 0 0 - 0.270 0.255 0.320 - - 0 - 0.00%
2025-10-10 0 0.270 0.260 0.320 - - 0 0 - 0.270 0.260 0.320 - - 0 - 3.85%
2025-10-09 0 0.260 0.255 0.320 - - 0 0 - 0.260 0.255 0.320 - - 0 - 0.00%
2025-10-08 0 0.260 0.255 0.315 - - 0 0 - 0.260 0.255 0.315 - - 0 - 0.00%
2025-10-06 0 0.260 - 0.325 - - 0 0 - 0.260 - 0.325 - - 0 - 0.00%
2025-10-03 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2025-10-02 0 0.260 0.255 0.295 - - 0 0 - 0.260 0.255 0.295 - - 0 - 0.00%
2025-09-30 0 0.260 0.260 0.340 0.250 0.260 120,000 30,950 0.2579 0.260 0.260 0.340 0.250 0.260 120,000 0.2579 -3.70%
2025-09-29 0 0.270 0.270 0.285 0.265 0.270 120,000 32,150 0.2679 0.270 0.270 0.285 0.265 0.270 120,000 0.2679 -3.57%
2025-09-26 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2025-09-25 0 0.280 0.270 0.305 0.270 0.270 10,000 2,700 0.2700 0.280 0.270 0.305 0.270 0.270 10,000 0.2700 0.00%
2025-09-24 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2025-09-23 0 0.280 0.270 0.290 0.270 0.280 20,000 5,500 0.2750 0.280 0.270 0.290 0.270 0.280 20,000 0.2750 0.00%
2025-09-22 0 0.280 0.270 0.305 - - 0 0 - 0.280 0.270 0.305 - - 0 - 0.00%
2025-09-19 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2025-09-18 0 0.280 0.270 0.290 0.270 0.270 10,000 2,700 0.2700 0.280 0.270 0.290 0.270 0.270 10,000 0.2700 1.82%
2025-09-17 0 0.275 0.275 0.285 0.270 0.270 50,000 13,500 0.2700 0.275 0.275 0.285 0.270 0.270 50,000 0.2700 -2.35%
2025-09-16 0 0.285 0.285 0.290 0.285 0.290 30,000 8,650 0.2883 0.282 0.282 0.287 0.282 0.287 30,360 0.2849 0.00%
2025-09-15 0 0.285 0.280 0.305 0.285 0.285 100,000 28,500 0.2850 0.282 0.277 0.301 0.282 0.282 101,198 0.2816 7.55%
2025-09-12 0 0.265 0.265 0.275 0.265 0.285 240,000 64,200 0.2675 0.262 0.262 0.272 0.262 0.282 242,876 0.2643 -1.85%
2025-09-11 0 0.270 0.265 0.280 0.265 0.285 310,000 86,950 0.2805 0.267 0.262 0.277 0.262 0.282 313,715 0.2772 -1.82%
2025-09-10 0 0.275 0.270 0.300 0.260 0.305 2,880,000 772,750 0.2683 0.272 0.267 0.296 0.257 0.301 2,914,514 0.2651 -15.38%
2025-09-09 0 0.325 0.310 0.350 0.310 0.360 150,000 50,850 0.3390 0.321 0.306 0.346 0.306 0.356 151,798 0.3350 1.56%
2025-09-08 0 0.320 0.295 0.335 - - 0 0 - 0.316 0.292 0.331 - - 0 - 0.00%
2025-09-05 0 0.320 0.295 0.335 - - 0 0 - 0.316 0.292 0.331 - - 0 - 0.00%
2025-09-04 0 0.320 0.310 0.340 - - 0 0 - 0.316 0.306 0.336 - - 0 - 0.00%
2025-09-03 0 0.320 0.300 0.320 0.295 0.320 180,000 56,950 0.3164 0.316 0.296 0.316 0.292 0.316 182,157 0.3126 4.92%
2025-09-02 0 0.305 0.290 0.315 0.290 0.295 70,000 20,350 0.2907 0.301 0.287 0.311 0.287 0.292 70,839 0.2873 0.00%
2025-09-01 0 0.305 0.290 0.320 0.280 0.305 80,000 22,700 0.2838 0.301 0.287 0.316 0.277 0.301 80,959 0.2804 -3.17%
2025-08-29 0 0.315 0.290 0.320 - - 0 0 - 0.311 0.287 0.316 - - 0 - 0.00%
2025-08-28 0 0.315 0.290 0.320 - - 0 0 - 0.311 0.287 0.316 - - 0 - 0.00%
2025-08-27 0 0.315 0.300 0.320 0.295 0.315 140,000 43,050 0.3075 0.311 0.296 0.316 0.292 0.311 141,678 0.3039 1.61%
2025-08-26 0 0.310 0.310 0.315 0.290 0.330 560,000 172,300 0.3077 0.306 0.306 0.311 0.287 0.326 566,711 0.3040 6.90%
2025-08-25 0 0.290 0.285 0.305 0.285 0.320 710,000 210,950 0.2971 0.287 0.282 0.301 0.282 0.316 718,509 0.2936 -9.38%
2025-08-22 0 0.320 0.315 0.340 0.320 0.330 190,000 62,100 0.3268 0.316 0.311 0.336 0.316 0.326 192,277 0.3230 -4.48%
2025-08-21 0 0.335 0.335 0.350 0.320 0.435 1,840,000 700,750 0.3808 0.331 0.331 0.346 0.316 0.430 1,862,051 0.3763 -22.99%
2025-08-20 0 0.435 0.425 0.435 0.240 0.700 4,560,000 2,323,250 0.5095 0.430 0.420 0.430 0.237 0.692 4,614,647 0.5035 89.96%
2025-08-19 0 0.229 0.228 0.240 0.229 0.229 10,000 2,290 0.2290 0.226 0.225 0.237 0.226 0.226 10,120 0.2263 1.78%
2025-08-18 0 0.225 0.225 0.250 0.222 0.222 10,000 2,220 0.2220 0.222 0.222 0.247 0.219 0.219 10,120 0.2194 -6.25%
2025-08-15 0 0.240 0.230 0.250 - - 0 0 - 0.237 0.227 0.247 - - 0 - 0.00%
2025-08-14 0 0.240 0.230 0.250 - - 0 0 - 0.237 0.227 0.247 - - 0 - 0.00%
2025-08-13 0 0.240 0.230 0.250 - - 0 0 - 0.237 0.227 0.247 - - 0 - 0.00%
2025-08-12 0 0.240 0.230 0.250 0.240 0.240 120,000 28,800 0.2400 0.237 0.227 0.247 0.237 0.237 121,438 0.2372 -1.23%
2025-08-11 0 0.243 0.230 0.250 - - 0 0 - 0.240 0.227 0.247 - - 0 - 0.00%
2025-08-08 0 0.243 0.238 0.250 - - 0 0 - 0.240 0.235 0.247 - - 0 - 0.00%
2025-08-07 0 0.243 0.243 0.249 0.243 0.243 80,000 19,440 0.2430 0.240 0.240 0.246 0.240 0.240 80,959 0.2401 2.10%
2025-08-06 0 0.238 0.238 0.243 0.238 0.238 20,000 4,760 0.2380 0.235 0.235 0.240 0.235 0.235 20,240 0.2352 -0.42%
2025-08-05 0 0.239 0.239 0.249 0.232 0.239 160,000 37,810 0.2363 0.236 0.236 0.246 0.229 0.236 161,917 0.2335 2.58%
2025-08-04 0 0.233 0.232 0.248 - - 0 0 - 0.230 0.229 0.245 - - 0 - 0.00%
2025-08-01 0 0.233 0.232 0.248 - - 0 0 - 0.230 0.229 0.245 - - 0 - 0.00%
2025-07-31 0 0.233 0.232 0.248 - - 0 0 - 0.230 0.229 0.245 - - 0 - 0.00%
2025-07-30 0 0.233 0.232 0.248 0.233 0.233 30,000 6,990 0.2330 0.230 0.229 0.245 0.230 0.230 30,360 0.2302 0.00%
2025-07-29 0 0.233 0.232 0.248 - - 0 0 - 0.230 0.229 0.245 - - 0 - 0.00%
2025-07-28 0 0.233 0.232 0.250 - - 0 0 - 0.230 0.229 0.247 - - 0 - 0.43%
2025-07-25 0 0.232 0.232 0.244 0.232 0.240 220,000 52,670 0.2394 0.229 0.229 0.241 0.229 0.237 222,636 0.2366 -3.73%
2025-07-24 0 0.241 0.238 0.247 0.241 0.241 120,000 28,920 0.2410 0.238 0.235 0.244 0.238 0.238 121,438 0.2381 0.00%
2025-07-23 0 0.241 0.241 0.250 0.239 0.255 260,000 63,190 0.2430 0.238 0.238 0.247 0.236 0.252 263,116 0.2402 -3.60%
2025-07-22 0 0.250 0.245 0.250 0.250 0.250 70,000 17,500 0.2500 0.247 0.242 0.247 0.247 0.247 70,839 0.2470 0.00%
2025-07-21 0 0.250 0.250 0.270 0.250 0.250 40,000 10,000 0.2500 0.247 0.247 0.267 0.247 0.247 40,479 0.2470 -5.66%
2025-07-18 0 0.265 0.255 0.265 0.265 0.265 10,000 2,650 0.2650 0.262 0.252 0.262 0.262 0.262 10,120 0.2619 -1.85%
2025-07-17 0 0.270 0.255 0.270 0.260 0.270 180,000 46,900 0.2606 0.267 0.252 0.267 0.257 0.267 182,157 0.2575 5.88%
2025-07-16 0 0.255 0.255 0.270 0.255 0.255 50,000 12,750 0.2550 0.252 0.252 0.267 0.252 0.252 50,599 0.2520 0.00%
2025-07-15 0 0.255 0.255 0.275 0.255 0.275 90,000 23,350 0.2594 0.252 0.252 0.272 0.252 0.272 91,079 0.2564 0.00%
2025-07-14 0 0.255 0.255 0.275 0.245 0.265 650,000 163,250 0.2512 0.252 0.252 0.272 0.242 0.262 657,790 0.2482 0.00%
2025-07-11 0 0.255 0.250 0.255 0.255 0.260 70,000 18,000 0.2571 0.252 0.247 0.252 0.252 0.257 70,839 0.2541 2.00%
2025-07-10 0 0.250 0.250 0.255 0.250 0.315 4,700,000 1,299,250 0.2764 0.247 0.247 0.252 0.247 0.311 4,756,325 0.2732 -21.87%
2025-07-09 0 0.320 0.275 0.325 0.270 0.320 130,000 39,350 0.3027 0.316 0.272 0.321 0.267 0.316 131,558 0.2991 0.00%
2025-07-08 0 0.320 0.280 0.350 0.260 0.320 4,050,000 1,074,300 0.2653 0.316 0.277 0.346 0.257 0.316 4,098,535 0.2621 12.28%
2025-07-07 0 0.285 0.255 0.285 0.260 0.285 280,000 75,500 0.2696 0.282 0.252 0.282 0.257 0.282 283,356 0.2664 1.79%
2025-07-04 0 0.280 0.265 0.280 0.275 0.325 190,000 55,300 0.2911 0.277 0.262 0.277 0.272 0.321 192,277 0.2876 -12.50%
2025-07-03 0 0.320 0.270 0.320 - - 0 0 - 0.316 0.267 0.316 - - 0 - 0.00%
2025-07-02 0 0.320 0.250 - 0.255 0.290 290,000 74,300 0.2562 0.316 0.247 - 0.252 0.287 293,475 0.2532 20.75%
2025-06-30 0 0.265 0.238 0.290 - - 0 0 - 0.262 0.235 0.287 - - 0 - 0.00%
2025-06-27 0 0.265 0.265 0.285 0.250 0.275 220,000 58,250 0.2648 0.262 0.262 0.282 0.247 0.272 222,636 0.2616 -11.67%
2025-06-26 0 0.300 0.250 - - - 0 0 - 0.296 0.247 - - - 0 - 0.00%
2025-06-25 0 0.300 0.250 0.400 - - 0 0 - 0.296 0.247 0.395 - - 0 - 0.00%
2025-06-24 0 0.300 0.260 0.400 - - 0 0 - 0.296 0.257 0.395 - - 0 - 0.00%
2025-06-23 0 0.300 0.250 0.400 - - 0 0 - 0.296 0.247 0.395 - - 0 - 0.00%
2025-06-20 0 0.300 0.260 0.300 - - 0 0 - 0.296 0.257 0.296 - - 0 - -7.69%
2025-06-19 0 0.325 0.250 0.325 - - 0 0 - 0.321 0.247 0.321 - - 0 - -1.52%
2025-06-18 0 0.330 0.250 0.330 - - 0 0 - 0.326 0.247 0.326 - - 0 - -1.49%
2025-06-17 0 0.335 0.280 0.335 - - 0 0 - 0.331 0.277 0.331 - - 0 - 0.00%
2025-06-16 0 0.335 0.250 0.335 - - 0 0 - 0.331 0.247 0.331 - - 0 - -1.47%
2025-06-13 0 0.340 0.250 0.400 - - 0 0 - 0.336 0.247 0.395 - - 0 - 0.00%
2025-06-12 0 0.340 0.255 0.340 - - 0 0 - 0.336 0.252 0.336 - - 0 - 0.00%
2025-06-11 0 0.340 0.260 0.340 - - 0 0 - 0.336 0.257 0.336 - - 0 - 0.00%
2025-06-10 0 0.340 0.255 0.390 - - 0 0 - 0.336 0.252 0.385 - - 0 - 0.00%
2025-06-09 0 0.340 0.250 0.390 - - 0 0 - 0.336 0.247 0.385 - - 0 - 0.00%
2025-06-06 0 0.340 0.169 0.390 - - 0 0 - 0.336 0.167 0.385 - - 0 - 0.00%
2025-06-05 0 0.340 0.181 0.340 - - 0 0 - 0.336 0.179 0.336 - - 0 - 0.00%
2025-06-04 0 0.340 0.305 0.390 - - 0 0 - 0.336 0.301 0.385 - - 0 - 0.00%
2025-06-03 0 0.340 - 0.380 - - 0 0 - 0.336 - 0.375 - - 0 - 0.00%
2025-06-02 0 0.340 0.320 0.350 0.330 0.340 140,000 46,600 0.3329 0.336 0.316 0.346 0.326 0.336 141,678 0.3289 3.03%
2025-05-30 0 0.330 0.260 0.390 0.330 0.330 10,000 3,300 0.3300 0.326 0.257 0.385 0.326 0.326 10,120 0.3261 -9.59%
2025-05-29 0 0.365 - 0.365 - - 0 0 - 0.361 - 0.361 - - 0 - -2.67%
2025-05-28 0 0.375 0.255 0.375 - - 0 0 - 0.371 0.252 0.371 - - 0 - 0.00%
2025-05-27 0 0.375 - 0.375 - - 0 0 - 0.371 - 0.371 - - 0 - -1.32%
2025-05-26 0 0.380 0.255 0.380 0.380 0.380 120,000 45,600 0.3800 0.375 0.252 0.375 0.375 0.375 121,438 0.3755 1.33%
2025-05-23 0 0.375 0.280 0.375 - - 0 0 - 0.371 0.277 0.371 - - 0 - 0.00%
2025-05-22 0 0.375 0.280 0.375 - - 0 0 - 0.371 0.277 0.371 - - 0 - 0.00%
2025-05-21 0 0.375 0.320 0.375 - - 0 0 - 0.371 0.316 0.371 - - 0 - 0.00%
2025-05-20 0 0.375 0.310 0.375 - - 0 0 - 0.371 0.306 0.371 - - 0 - 0.00%
2025-05-19 0 0.375 0.320 0.375 - - 0 0 - 0.371 0.316 0.371 - - 0 - 0.00%
2025-05-16 0 0.375 0.320 0.375 - - 0 0 - 0.371 0.316 0.371 - - 0 - 0.00%
2025-05-15 0 0.375 0.310 0.375 - - 0 0 - 0.371 0.306 0.371 - - 0 - 0.00%
2025-05-14 0 0.375 0.340 0.375 - - 0 0 - 0.371 0.336 0.371 - - 0 - 0.00%
2025-05-13 0 0.375 0.340 0.375 - - 0 0 - 0.371 0.336 0.371 - - 0 - 0.00%
2025-05-12 0 0.375 0.310 0.365 0.350 0.375 200,000 73,950 0.3698 0.371 0.306 0.361 0.346 0.371 202,397 0.3654 -14.77%
2025-05-09 0 0.440 0.360 0.465 - - 0 0 - 0.435 0.356 0.459 - - 0 - 0.00%
2025-05-08 0 0.440 0.244 0.450 - - 20,000 7,900 0.3950 0.435 0.241 0.445 - - 20,240 0.3903 0.00%
2025-05-07 0 0.440 0.390 0.460 - - 0 0 - 0.435 0.385 0.455 - - 0 - 0.00%
2025-05-06 0 0.440 0.365 0.460 - - 0 0 - 0.435 0.361 0.455 - - 0 - 0.00%
2025-05-02 0 0.440 - 0.460 0.435 0.440 20,000 8,750 0.4375 0.435 - 0.455 0.430 0.435 20,240 0.4323 2.33%
2025-04-30 0 0.430 - 0.460 - - 0 0 - 0.425 - 0.455 - - 0 - 0.00%
2025-04-29 0 0.430 0.385 0.430 0.430 0.435 1,150,000 494,150 0.4297 0.425 0.380 0.425 0.425 0.430 1,163,782 0.4246 4.88%
2025-04-28 0 0.410 0.410 0.460 - - 0 0 - 0.405 0.405 0.455 - - 0 - 1.23%
2025-04-25 0 0.405 0.405 0.460 - - 0 0 - 0.400 0.400 0.455 - - 0 - 2.53%
2025-04-24 0 0.395 0.395 0.430 - - 0 0 - 0.390 0.390 0.425 - - 0 - 2.60%
2025-04-23 0 0.385 - 0.385 0.385 0.385 10,000 3,850 0.3850 0.380 - 0.380 0.380 0.380 10,120 0.3804 0.00%
2025-04-22 0 0.385 - 0.470 - - 0 0 - 0.380 - 0.464 - - 0 - 0.00%
2025-04-17 0 0.385 0.385 0.470 0.375 0.385 3,240,000 1,247,250 0.3850 0.380 0.380 0.464 0.371 0.380 3,278,828 0.3804 1.32%
2025-04-16 0 0.380 0.330 0.380 - - 0 0 - 0.375 0.326 0.375 - - 0 - 0.00%
2025-04-15 0 0.380 0.330 0.380 - - 0 0 - 0.375 0.326 0.375 - - 0 - 0.00%
2025-04-14 0 0.380 0.360 0.380 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2025-04-11 0 0.380 0.340 0.460 - - 0 0 - 0.375 0.336 0.455 - - 0 - 0.00%
2025-04-10 0 0.380 - 0.465 - - 0 0 - 0.375 - 0.459 - - 0 - 0.00%
2025-04-09 0 0.380 0.295 0.395 0.340 0.380 20,000 7,200 0.3600 0.375 0.292 0.390 0.336 0.375 20,240 0.3557 -5.00%
2025-04-08 0 0.400 0.360 0.455 - - 0 0 - 0.395 0.356 0.450 - - 0 - 0.00%
2025-04-07 0 0.400 - 0.445 0.360 0.400 20,000 7,600 0.3800 0.395 - 0.440 0.356 0.395 20,240 0.3755 -8.05%
2025-04-03 0 0.435 0.400 0.460 - - 0 0 - 0.430 0.395 0.455 - - 0 - 0.00%
2025-04-02 0 0.435 0.400 0.465 - - 0 0 - 0.430 0.395 0.459 - - 0 - 0.00%
2025-04-01 0 0.435 - 0.470 - - 0 0 - 0.430 - 0.464 - - 0 - 0.00%
2025-03-31 0 0.435 - 0.460 - - 0 0 - 0.430 - 0.455 - - 0 - 0.00%
2025-03-28 0 0.435 - 0.465 - - 0 0 - 0.430 - 0.459 - - 0 - 0.00%
2025-03-27 0 0.435 0.405 0.460 - - 0 0 - 0.430 0.400 0.455 - - 0 - 0.00%
2025-03-26 0 0.435 - 0.435 0.440 0.440 490,000 215,200 0.4392 0.430 - 0.430 0.435 0.435 495,872 0.4340 -1.14%
2025-03-25 0 0.440 0.415 0.440 0.450 0.450 120,000 54,000 0.4500 0.435 0.410 0.435 0.445 0.445 121,438 0.4447 -2.22%
2025-03-24 0 0.450 0.410 0.450 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2025-03-21 0 0.450 0.400 0.455 - - 0 0 - 0.445 0.395 0.450 - - 0 - 0.00%
2025-03-20 0 0.450 0.400 0.450 - - 0 0 - 0.445 0.395 0.445 - - 0 - 0.00%
2025-03-19 0 0.450 0.400 0.450 - - 0 0 - 0.445 0.395 0.445 - - 0 - -1.10%
2025-03-18 0 0.455 0.400 0.455 - - 0 0 - 0.450 0.395 0.450 - - 0 - -1.09%
2025-03-17 0 0.460 0.400 0.460 0.460 0.460 40,000 18,400 0.4600 0.455 0.395 0.455 0.455 0.455 40,479 0.4546 2.22%
2025-03-14 0 0.450 0.400 0.450 - - 0 0 - 0.445 0.395 0.445 - - 0 - 0.00%
2025-03-13 0 0.450 0.400 0.460 - - 0 0 - 0.445 0.395 0.455 - - 0 - 0.00%
2025-03-12 0 0.450 0.395 0.460 - - 0 0 - 0.445 0.390 0.455 - - 0 - 0.00%
2025-03-11 0 0.450 - 0.460 0.440 0.450 1,010,000 444,500 0.4401 0.445 - 0.455 0.435 0.445 1,022,104 0.4349 3.45%
2025-03-10 0 0.435 0.435 0.465 0.435 0.435 30,000 13,050 0.4350 0.430 0.430 0.459 0.430 0.430 30,360 0.4298 0.00%
2025-03-07 0 0.435 0.410 0.455 - - 0 0 - 0.430 0.405 0.450 - - 0 - 0.00%
2025-03-06 0 0.435 0.435 0.465 0.410 0.460 660,000 290,400 0.4400 0.430 0.430 0.459 0.405 0.455 667,909 0.4348 -6.45%
2025-03-05 0 0.465 0.430 0.465 - - 0 0 - 0.459 0.425 0.459 - - 0 - 0.00%
2025-03-04 0 0.465 - 0.470 0.465 0.465 10,000 4,650 0.4650 0.459 - 0.464 0.459 0.459 10,120 0.4595 1.09%
2025-03-03 0 0.460 0.460 0.470 - - 0 0 - 0.455 0.455 0.464 - - 0 - 1.10%
2025-02-28 0 0.455 0.380 0.455 - - 0 0 - 0.450 0.375 0.450 - - 0 - 0.00%
2025-02-27 0 0.455 0.455 0.465 0.425 0.425 10,000 4,250 0.4250 0.450 0.450 0.459 0.420 0.420 10,120 0.4200 -3.19%
2025-02-26 0 0.470 0.425 0.470 - - 0 0 - 0.464 0.420 0.464 - - 0 - 0.00%
2025-02-25 0 0.470 0.425 0.470 - - 0 0 - 0.464 0.420 0.464 - - 0 - -1.05%
2025-02-24 0 0.475 - 0.475 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
2025-02-21 0 0.475 0.395 0.480 - - 0 0 - 0.469 0.390 0.474 - - 0 - 0.00%
2025-02-20 0 0.475 0.475 0.495 - - 0 0 - 0.469 0.469 0.489 - - 0 - 4.40%
2025-02-19 0 0.455 0.455 0.460 0.450 0.450 50,000 22,500 0.4500 0.450 0.450 0.455 0.445 0.445 50,599 0.4447 7.06%
2025-02-18 0 0.425 0.425 0.445 0.400 0.420 1,080,000 438,350 0.4059 0.420 0.420 0.440 0.395 0.415 1,092,943 0.4011 0.00%
2025-02-17 0 0.425 0.400 0.445 - - 0 0 - 0.420 0.395 0.440 - - 0 - 0.00%
2025-02-14 0 0.425 0.425 0.445 0.400 0.420 920,000 382,000 0.4152 0.420 0.420 0.440 0.395 0.415 931,025 0.4103 -5.56%
2025-02-13 0 0.450 - 0.450 0.450 0.450 1,750,000 787,500 0.4500 0.445 - 0.445 0.445 0.445 1,770,972 0.4447 0.00%
2025-02-12 0 0.450 - 0.450 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2025-02-11 0 0.450 0.405 0.450 - - 0 0 - 0.445 0.400 0.445 - - 0 - -1.10%
2025-02-10 0 0.455 0.360 0.455 - - 0 0 - 0.450 0.356 0.450 - - 0 - 0.00%
2025-02-07 0 0.455 0.360 0.455 - - 0 0 - 0.450 0.356 0.450 - - 0 - 0.00%
2025-02-06 0 0.455 - 0.455 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2025-02-05 0 0.455 0.350 0.455 - - 0 0 - 0.450 0.346 0.450 - - 0 - 0.00%
2025-02-04 0 0.455 0.370 0.485 - - 0 0 - 0.450 0.366 0.479 - - 0 - 0.00%
2025-02-03 0 0.455 0.320 0.465 0.455 0.455 10,000 4,550 0.4550 0.450 0.316 0.459 0.450 0.450 10,120 0.4496 -3.19%
2025-01-28 0 0.470 - 0.480 - - 0 0 - 0.464 - 0.474 - - 0 - 0.00%
2025-01-27 0 0.470 0.455 0.480 - - 0 0 - 0.464 0.450 0.474 - - 0 - 0.00%
2025-01-24 0 0.470 0.450 0.500 0.470 0.475 20,000 9,450 0.4725 0.464 0.445 0.494 0.464 0.469 20,240 0.4669 1.08%
2025-01-23 0 0.465 0.465 0.550 - - 0 0 - 0.459 0.459 0.543 - - 0 - 1.09%
2025-01-22 0 0.460 0.460 0.550 0.460 0.460 40,000 18,400 0.4600 0.455 0.455 0.543 0.455 0.455 40,479 0.4546 6.98%
2025-01-21 0 0.430 0.410 0.550 - - 0 0 - 0.425 0.405 0.543 - - 0 - 0.00%
2025-01-20 0 0.430 0.405 0.510 - - 0 0 - 0.425 0.400 0.504 - - 0 - 0.00%
2025-01-17 0 0.430 0.395 0.520 - - 0 0 - 0.425 0.390 0.514 - - 0 - 0.00%
2025-01-16 0 0.430 0.405 0.465 - - 0 0 - 0.425 0.400 0.459 - - 0 - 0.00%
2025-01-15 0 0.430 0.420 0.460 - - 0 0 - 0.425 0.415 0.455 - - 0 - 0.00%
2025-01-14 0 0.430 0.430 0.450 0.400 0.400 10,000 4,000 0.4000 0.425 0.425 0.445 0.395 0.395 10,120 0.3953 -1.15%
2025-01-13 0 0.435 0.415 0.475 - - 0 0 - 0.430 0.410 0.469 - - 0 - 0.00%
2025-01-10 0 0.435 0.435 0.475 0.430 0.440 470,000 204,300 0.4347 0.430 0.430 0.469 0.425 0.435 475,632 0.4295 -7.45%
2025-01-09 0 0.470 0.410 0.475 0.470 0.470 10,000 4,700 0.4700 0.464 0.405 0.469 0.464 0.464 10,120 0.4644 2.17%
2025-01-08 0 0.460 0.400 0.465 - - 0 0 - 0.455 0.395 0.459 - - 0 - 0.00%
2025-01-07 0 0.460 0.415 0.500 - - 0 0 - 0.455 0.410 0.494 - - 0 - 0.00%
2025-01-06 0 0.460 0.410 0.470 - - 0 0 - 0.455 0.405 0.464 - - 0 - 0.00%
2025-01-03 0 0.460 0.420 0.490 0.455 0.460 140,000 64,200 0.4586 0.455 0.415 0.484 0.450 0.455 141,678 0.4531 0.00%
2025-01-02 0 0.460 0.450 0.460 - - 0 0 - 0.455 0.445 0.455 - - 0 - -1.08%
2024-12-31 0 0.465 0.430 0.465 - - 20,000 9,300 0.4650 0.459 0.425 0.459 - - 20,240 0.4595 0.00%
2024-12-30 0 0.465 0.440 0.490 0.425 0.465 110,000 47,950 0.4359 0.459 0.435 0.484 0.420 0.459 111,318 0.4307 0.00%
2024-12-27 0 0.465 0.415 0.465 - - 0 0 - 0.459 0.410 0.459 - - 0 - 0.00%
2024-12-24 0 0.465 0.440 0.465 - - 0 0 - 0.459 0.435 0.459 - - 0 - 0.00%
2024-12-23 0 0.465 0.430 0.465 0.465 0.470 110,000 51,300 0.4664 0.459 0.425 0.459 0.459 0.464 111,318 0.4608 -1.06%
2024-12-20 0 0.470 0.445 0.470 0.440 0.470 50,000 22,500 0.4500 0.464 0.440 0.464 0.435 0.464 50,599 0.4447 6.82%
2024-12-19 0 0.440 0.400 0.500 0.440 0.440 10,000 4,400 0.4400 0.435 0.395 0.494 0.435 0.435 10,120 0.4348 0.00%
2024-12-18 0 0.440 0.440 0.480 0.435 0.435 20,000 8,700 0.4350 0.435 0.435 0.474 0.430 0.430 20,240 0.4298 2.33%
2024-12-17 0 0.430 0.430 0.460 0.430 0.440 320,000 138,700 0.4334 0.425 0.425 0.455 0.425 0.435 323,835 0.4283 -3.37%
2024-12-16 0 0.445 0.410 0.445 0.450 0.450 20,000 9,000 0.4500 0.440 0.405 0.440 0.445 0.445 20,240 0.4447 3.49%
2024-12-13 0 0.430 0.390 0.430 - - 0 0 - 0.425 0.385 0.425 - - 0 - 0.00%
2024-12-12 0 0.430 0.400 0.430 - - 20,000 8,600 0.4300 0.425 0.395 0.425 - - 20,240 0.4249 0.00%
2024-12-11 0 0.430 0.430 0.470 - - 0 0 - 0.425 0.425 0.464 - - 0 - 0.00%
2024-12-10 0 0.430 0.430 0.455 0.430 0.430 50,000 21,500 0.4300 0.425 0.425 0.450 0.425 0.425 50,599 0.4249 -6.52%
2024-12-09 0 0.460 0.440 0.470 - - 0 0 - 0.455 0.435 0.464 - - 0 - 0.00%
2024-12-06 0 0.460 0.430 0.460 0.470 0.470 20,000 9,400 0.4700 0.455 0.425 0.455 0.464 0.464 20,240 0.4644 -2.13%
2024-12-05 0 0.470 0.430 0.470 - - 0 0 - 0.464 0.425 0.464 - - 0 - 0.00%
2024-12-04 0 0.470 0.470 0.510 - - 0 0 - 0.464 0.464 0.504 - - 0 - 0.00%
2024-12-03 0 0.470 0.425 0.480 0.425 0.480 20,000 9,050 0.4525 0.464 0.420 0.474 0.420 0.474 20,240 0.4471 -3.09%
2024-12-02 0 0.485 0.430 0.485 - - 0 0 - 0.479 0.425 0.479 - - 0 - 0.00%
2024-11-29 0 0.485 0.480 0.500 0.450 0.485 130,000 61,350 0.4719 0.479 0.474 0.494 0.445 0.479 131,558 0.4663 11.49%
2024-11-28 0 0.435 0.435 0.450 - - 0 0 - 0.430 0.430 0.445 - - 0 - 0.00%
2024-11-27 0 0.435 0.435 0.450 - - 0 0 - 0.430 0.430 0.445 - - 0 - 0.00%
2024-11-26 0 0.435 0.435 0.450 0.430 0.430 30,000 12,900 0.4300 0.430 0.430 0.445 0.425 0.425 30,360 0.4249 1.16%
2024-11-25 0 0.430 0.405 0.480 0.430 0.430 60,000 25,800 0.4300 0.425 0.400 0.474 0.425 0.425 60,719 0.4249 0.00%
2024-11-22 0 0.430 0.430 0.480 0.425 0.425 10,000 4,250 0.4250 0.425 0.425 0.474 0.420 0.420 10,120 0.4200 1.18%
2024-11-21 0 0.425 0.415 0.460 - - 0 0 - 0.420 0.410 0.455 - - 0 - 0.00%
2024-11-20 0 0.425 0.410 0.455 - - 0 0 - 0.420 0.405 0.450 - - 0 - 0.00%
2024-11-19 0 0.425 0.410 0.480 - - 0 0 - 0.420 0.405 0.474 - - 0 - 0.00%
2024-11-18 0 0.425 0.425 0.450 0.350 0.460 600,000 266,950 0.4449 0.420 0.420 0.445 0.346 0.455 607,190 0.4396 8.97%
2024-11-15 0 0.390 0.385 0.410 0.340 0.400 90,000 33,100 0.3678 0.385 0.380 0.405 0.336 0.395 91,079 0.3634 -3.70%
2024-11-14 0 0.405 0.405 0.415 0.315 0.430 700,000 264,350 0.3776 0.400 0.400 0.410 0.311 0.425 708,389 0.3732 42.11%
2024-11-13 0 0.285 0.285 - 0.285 0.285 20,000 5,700 0.2850 0.282 0.282 - 0.282 0.282 20,240 0.2816 0.00%
2024-11-12 0 0.285 0.285 - - - 0 0 - 0.282 0.282 - - - 0 - 0.00%
2024-11-11 0 0.285 0.270 - - - 0 0 - 0.282 0.267 - - - 0 - 0.00%
2024-11-08 0 0.285 0.285 - - - 0 0 - 0.282 0.282 - - - 0 - 0.00%
2024-11-07 0 0.285 0.285 0.380 0.285 0.285 10,000 2,850 0.2850 0.282 0.282 0.375 0.282 0.282 10,120 0.2816 5.56%
2024-11-06 0 0.270 0.265 - - - 0 0 - 0.267 0.262 - - - 0 - 0.00%
2024-11-05 0 0.270 0.265 - - - 0 0 - 0.267 0.262 - - - 0 - 0.00%
2024-11-04 0 0.270 0.250 - - - 0 0 - 0.267 0.247 - - - 0 - 0.00%
2024-11-01 0 0.270 0.265 - - - 0 0 - 0.267 0.262 - - - 0 - 0.00%
2024-10-31 0 0.270 0.270 0.320 0.270 0.270 50,000 13,500 0.2700 0.267 0.267 0.316 0.267 0.267 50,599 0.2668 -3.57%
2024-10-30 0 0.280 0.280 0.305 0.250 0.290 60,000 17,000 0.2833 0.277 0.277 0.301 0.247 0.287 60,719 0.2800 -9.68%
2024-10-29 0 0.310 0.300 - - - 0 0 - 0.306 0.296 - - - 0 - 0.00%
2024-10-28 0 0.310 0.300 0.330 0.310 0.320 190,000 60,200 0.3168 0.306 0.296 0.326 0.306 0.316 192,277 0.3131 -7.46%
2024-10-25 0 0.335 0.320 0.380 - - 0 0 - 0.331 0.316 0.375 - - 0 - 0.00%
2024-10-24 0 0.335 0.320 0.335 0.335 0.335 60,000 20,100 0.3350 0.331 0.316 0.331 0.331 0.331 60,719 0.3310 0.00%
2024-10-23 0 0.335 0.330 0.335 0.335 0.335 40,000 13,400 0.3350 0.331 0.326 0.331 0.331 0.331 40,479 0.3310 4.69%
2024-10-22 0 0.320 0.320 - 0.310 0.310 260,000 80,600 0.3100 0.316 0.316 - 0.306 0.306 263,116 0.3063 -3.03%
2024-10-21 0 0.330 0.330 0.380 - - 0 0 - 0.326 0.326 0.375 - - 0 - 1.54%
2024-10-18 0 0.325 0.325 0.370 - - 0 0 - 0.321 0.321 0.366 - - 0 - 1.56%
2024-10-17 0 0.320 0.320 0.375 - - 0 0 - 0.316 0.316 0.371 - - 0 - 0.00%
2024-10-16 0 0.320 0.315 0.350 0.320 0.320 60,000 19,200 0.3200 0.316 0.311 0.346 0.316 0.316 60,719 0.3162 0.00%
2024-10-15 0 0.320 0.280 - - - 0 0 - 0.316 0.277 - - - 0 - 0.00%
2024-10-14 0 0.320 0.290 - - - 0 0 - 0.316 0.287 - - - 0 - 0.00%
2024-10-10 0 0.320 0.320 0.365 0.320 0.320 10,000 3,200 0.3200 0.316 0.316 0.361 0.316 0.316 10,120 0.3162 3.23%
2024-10-09 0 0.310 0.310 - - - 0 0 - 0.306 0.306 - - - 0 - 0.00%
2024-10-08 0 0.310 0.310 0.360 - - 0 0 - 0.306 0.306 0.356 - - 0 - 0.00%
2024-10-07 0 0.310 0.305 0.310 0.310 0.320 100,000 31,500 0.3150 0.306 0.301 0.306 0.306 0.316 101,198 0.3113 -8.82%
2024-10-04 0 0.340 0.325 0.355 0.335 0.340 110,000 37,100 0.3373 0.336 0.321 0.351 0.331 0.336 111,318 0.3333 -5.56%
2024-10-03 0 0.360 - 0.360 - - 0 0 - 0.356 - 0.356 - - 0 - -2.70%
2024-10-02 0 0.370 - 0.370 0.370 0.380 550,000 206,500 0.3755 0.366 - 0.366 0.366 0.375 556,591 0.3710 -3.90%
2024-09-30 0 0.385 - 0.385 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2024-09-27 0 0.385 - 0.385 - - 0 0 - 0.380 - 0.380 - - 0 - -2.53%
2024-09-26 0 0.395 - 0.395 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2024-09-25 0 0.395 0.330 0.400 0.340 0.395 50,000 17,950 0.3590 0.390 0.326 0.395 0.336 0.390 50,599 0.3547 16.18%
2024-09-24 0 0.340 0.305 0.340 - - 0 0 - 0.336 0.301 0.336 - - 0 - -2.86%
2024-09-23 0 0.350 0.330 0.350 0.340 0.350 90,000 30,700 0.3411 0.346 0.326 0.346 0.336 0.346 91,079 0.3371 1.45%
2024-09-20 0 0.345 0.330 0.350 0.345 0.350 130,000 47,450 0.3650 0.341 0.326 0.346 0.341 0.346 131,558 0.3607 -4.17%
2024-09-19 0 0.360 0.345 0.370 0.360 0.460 1,330,000 534,350 0.4018 0.356 0.341 0.366 0.356 0.455 1,345,939 0.3970 -20.00%
2024-09-17 0 0.450 0.450 0.470 0.240 0.495 3,160,000 1,119,440 0.3543 0.445 0.445 0.464 0.237 0.489 3,197,870 0.3501 92.31%
2024-09-16 0 0.246 0.245 0.275 0.245 0.246 700,000 171,900 0.2456 0.231 0.230 0.258 0.230 0.231 744,716 0.2308 2.50%
2024-09-13 0 0.240 0.240 0.260 0.240 0.240 500,000 120,000 0.2400 0.226 0.226 0.244 0.226 0.226 531,940 0.2256 0.00%
2024-09-12 0 0.240 - 0.249 0.240 0.250 840,000 205,600 0.2448 0.226 - 0.234 0.226 0.235 893,660 0.2301 -4.00%
2024-09-11 0 0.250 0.230 0.255 - - 0 0 - 0.235 0.216 0.240 - - 0 - 0.00%
2024-09-10 0 0.250 - 0.295 0.250 0.255 60,000 15,050 0.2508 0.235 - 0.277 0.235 0.240 63,833 0.2358 0.00%
2024-09-09 0 0.250 - 0.300 0.250 0.250 50,000 12,500 0.2500 0.235 - 0.282 0.235 0.235 53,194 0.2350 2.46%
2024-09-05 0 0.244 - - 0.244 0.244 100,000 24,400 0.2440 0.229 - - 0.229 0.229 106,388 0.2293 0.00%
2024-09-04 0 0.244 0.244 - - - 0 0 - 0.229 0.229 - - - 0 - 0.83%
2024-09-03 0 0.242 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2024-09-02 0 0.242 - 0.242 - - 0 0 - 0.227 - 0.227 - - 0 - 0.00%
2024-08-30 0 0.242 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2024-08-29 0 0.242 0.242 - - - 0 0 - 0.227 0.227 - - - 0 - 0.41%
2024-08-28 0 0.241 0.241 - - - 0 0 - 0.227 0.227 - - - 0 - 0.42%
2024-08-27 0 0.240 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-26 0 0.240 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-23 0 0.240 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-22 0 0.240 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-21 0 0.240 0.230 - - - 0 0 - 0.226 0.216 - - - 0 - 0.00%
2024-08-20 0 0.240 0.230 0.250 - - 0 0 - 0.226 0.216 0.235 - - 0 - 0.00%
2024-08-19 0 0.240 0.230 - - - 0 0 - 0.226 0.216 - - - 0 - 0.00%
2024-08-16 0 0.240 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-15 0 0.240 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-14 0 0.240 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-13 0 0.240 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-12 0 0.240 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-09 0 0.240 - 0.250 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
2024-08-08 0 0.240 - 0.325 - - 0 0 - 0.226 - 0.305 - - 0 - 0.00%
2024-08-07 0 0.240 0.217 0.250 - - 0 0 - 0.226 0.204 0.235 - - 0 - 0.00%
2024-08-06 0 0.240 - 0.250 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
2024-08-05 0 0.240 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-08-02 0 0.240 0.230 0.300 - - 0 0 - 0.226 0.216 0.282 - - 0 - 0.00%
2024-08-01 0 0.240 0.230 0.250 - - 0 0 - 0.226 0.216 0.235 - - 0 - 0.00%
2024-07-31 0 0.240 0.230 0.240 0.240 0.240 150,000 36,000 0.2400 0.226 0.216 0.226 0.226 0.226 159,582 0.2256 -4.00%
2024-07-30 0 0.250 0.230 0.250 - - 0 0 - 0.235 0.216 0.235 - - 0 - 0.00%
2024-07-29 0 0.250 0.230 0.260 - - 0 0 - 0.235 0.216 0.244 - - 0 - 0.00%
2024-07-26 0 0.250 0.245 0.260 0.240 0.250 190,000 47,060 0.2477 0.235 0.230 0.244 0.226 0.235 202,137 0.2328 4.17%
2024-07-25 0 0.240 0.230 - - - 0 0 - 0.226 0.216 - - - 0 - 0.00%
2024-07-24 0 0.240 0.230 - - - 0 0 - 0.226 0.216 - - - 0 - 0.00%
2024-07-23 0 0.240 0.240 - - - 0 0 - 0.226 0.226 - - - 0 - 0.00%
2024-07-22 0 0.240 0.230 - - - 0 0 - 0.226 0.216 - - - 0 - 0.00%
2024-07-19 0 0.240 0.240 0.290 - - 0 0 - 0.226 0.226 0.273 - - 0 - 0.00%
2024-07-18 0 0.240 0.240 - - - 0 0 - 0.226 0.226 - - - 0 - 0.00%
2024-07-17 0 0.240 0.240 0.280 - - 0 0 - 0.226 0.226 0.263 - - 0 - 0.00%
2024-07-16 0 0.240 0.230 0.275 - - 0 0 - 0.226 0.216 0.258 - - 0 - 0.00%
2024-07-15 0 0.240 0.230 0.275 - - 0 0 - 0.226 0.216 0.258 - - 0 - 0.00%
2024-07-12 0 0.240 0.230 0.275 - - 0 0 - 0.226 0.216 0.258 - - 0 - 0.00%
2024-07-11 0 0.240 0.230 0.275 - - 0 0 - 0.226 0.216 0.258 - - 0 - 0.00%
2024-07-10 0 0.240 0.230 0.275 - - 0 0 - 0.226 0.216 0.258 - - 0 - 0.00%
2024-07-09 0 0.240 0.240 0.275 - - 0 0 - 0.226 0.226 0.258 - - 0 - 0.00%
2024-07-08 0 0.240 0.240 0.275 - - 0 0 - 0.226 0.226 0.258 - - 0 - 0.00%
2024-07-05 0 0.240 0.240 0.275 0.240 0.240 10,000 2,400 0.2400 0.226 0.226 0.258 0.226 0.226 10,639 0.2256 0.00%
2024-07-04 0 0.240 0.230 0.275 - - 0 0 - 0.226 0.216 0.258 - - 0 - 0.00%
2024-07-03 0 0.240 0.240 0.260 - - 0 0 - 0.226 0.226 0.244 - - 0 - 4.35%
2024-07-02 0 0.230 0.230 - - - 0 0 - 0.216 0.216 - - - 0 - 0.00%
2024-06-28 0 0.230 0.230 - - - 0 0 - 0.216 0.216 - - - 0 - 0.00%
2024-06-27 0 0.230 0.230 0.275 0.230 0.230 10,000 2,300 0.2300 0.216 0.216 0.258 0.216 0.216 10,639 0.2162 -4.56%
2024-06-26 0 0.241 0.230 0.270 - - 0 0 - 0.227 0.216 0.254 - - 0 - 0.00%
2024-06-25 0 0.241 0.230 0.270 - - 0 0 - 0.227 0.216 0.254 - - 0 - 0.00%
2024-06-24 0 0.241 0.230 0.270 - - 0 0 - 0.227 0.216 0.254 - - 0 - 0.00%
2024-06-21 0 0.241 0.230 0.270 - - 0 0 - 0.227 0.216 0.254 - - 0 - 0.00%
2024-06-20 0 0.241 0.241 0.275 - - 0 0 - 0.227 0.227 0.258 - - 0 - 0.42%
2024-06-19 0 0.240 0.240 0.265 0.233 0.234 50,000 11,690 0.2338 0.226 0.226 0.249 0.219 0.220 53,194 0.2198 -7.69%
2024-06-18 0 0.260 0.260 0.280 0.260 0.260 10,000 2,600 0.2600 0.244 0.244 0.263 0.244 0.244 10,639 0.2444 0.00%
2024-06-17 0 0.260 0.260 0.300 - - 0 0 - 0.244 0.244 0.282 - - 0 - 0.00%
2024-06-14 0 0.260 0.260 0.300 - - 0 0 - 0.244 0.244 0.282 - - 0 - 0.00%
2024-06-13 0 0.260 0.260 0.300 - - 0 0 - 0.244 0.244 0.282 - - 0 - 0.00%
2024-06-12 0 0.260 0.260 0.295 0.260 0.270 80,000 21,250 0.2656 0.244 0.244 0.277 0.244 0.254 85,110 0.2497 -7.14%
2024-06-11 0 0.280 0.270 0.280 0.270 0.275 20,000 5,450 0.2725 0.263 0.254 0.263 0.254 0.258 21,278 0.2561 -12.50%
2024-06-07 0 0.320 0.270 0.320 - - 0 0 - 0.301 0.254 0.301 - - 0 - 0.00%
2024-06-06 0 0.320 0.260 0.325 0.320 0.320 50,000 16,000 0.3200 0.301 0.244 0.305 0.301 0.301 53,194 0.3008 -1.54%
2024-06-05 0 0.325 0.280 0.445 - - 0 0 - 0.305 0.263 0.418 - - 0 - 0.00%
2024-06-04 0 0.325 0.310 0.360 0.325 0.325 30,000 9,750 0.3250 0.305 0.291 0.338 0.305 0.305 31,916 0.3055 -9.72%
2024-06-03 0 0.360 0.315 0.380 0.310 0.360 20,000 6,700 0.3350 0.338 0.296 0.357 0.291 0.338 21,278 0.3149 0.00%
2024-05-31 0 0.360 0.290 0.380 - - 0 0 - 0.338 0.273 0.357 - - 0 - 0.00%
2024-05-30 0 0.360 0.295 0.380 - - 0 0 - 0.338 0.277 0.357 - - 0 - 0.00%
2024-05-29 0 0.360 0.290 0.370 - - 0 0 - 0.338 0.273 0.348 - - 0 - 0.00%
2024-05-28 0 0.360 0.290 0.370 - - 0 0 - 0.338 0.273 0.348 - - 0 - 0.00%
2024-05-27 0 0.360 0.270 0.390 - - 0 0 - 0.338 0.254 0.367 - - 0 - 0.00%
2024-05-24 0 0.360 0.290 0.380 - - 0 0 - 0.338 0.273 0.357 - - 0 - 0.00%
2024-05-23 0 0.360 - 0.380 - - 0 0 - 0.338 - 0.357 - - 0 - 0.00%
2024-05-22 0 0.360 - 0.390 0.360 0.360 50,000 18,000 0.3600 0.338 - 0.367 0.338 0.338 53,194 0.3384 -4.00%
2024-05-21 0 0.375 0.360 0.380 0.375 0.375 600,000 225,000 0.3750 0.352 0.338 0.357 0.352 0.352 638,328 0.3525 -1.32%
2024-05-20 0 0.380 - 0.395 - - 0 0 - 0.357 - 0.371 - - 0 - 0.00%
2024-05-17 0 0.380 0.360 0.395 - - 0 0 - 0.357 0.338 0.371 - - 0 - 0.00%
2024-05-16 0 0.380 - 0.420 - - 0 0 - 0.357 - 0.395 - - 0 - 0.00%
2024-05-14 0 0.380 - 0.380 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
2024-05-13 0 0.380 - 0.420 - - 0 0 - 0.357 - 0.395 - - 0 - 0.00%
2024-05-10 0 0.380 0.255 0.420 - - 0 0 - 0.357 0.240 0.395 - - 0 - 0.00%
2024-05-09 0 0.380 - 0.385 - - 0 0 - 0.357 - 0.362 - - 0 - 0.00%
2024-05-08 0 0.380 - 0.380 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
2024-05-07 0 0.380 - 0.400 - - 0 0 - 0.357 - 0.376 - - 0 - 0.00%
2024-05-06 0 0.380 0.265 0.380 - - 0 0 - 0.357 0.249 0.357 - - 0 - 0.00%
2024-05-03 0 0.380 - 0.415 - - 0 0 - 0.357 - 0.390 - - 0 - 0.00%
2024-05-02 0 0.380 - 0.385 0.380 0.380 50,000 19,000 0.3800 0.357 - 0.362 0.357 0.357 53,194 0.3572 11.76%
2024-04-30 0 0.340 - 0.350 - - 0 0 - 0.320 - 0.329 - - 0 - 0.00%
2024-04-29 0 0.340 - 0.350 - - 0 0 - 0.320 - 0.329 - - 0 - 0.00%
2024-04-26 0 0.340 - 0.345 - - 0 0 - 0.320 - 0.324 - - 0 - 0.00%
2024-04-25 0 0.340 0.305 0.350 - - 0 0 - 0.320 0.287 0.329 - - 0 - 0.00%
2024-04-24 0 0.340 0.310 - - - 0 0 - 0.320 0.291 - - - 0 - 0.00%
2024-04-23 0 0.340 0.300 - - - 0 0 - 0.320 0.282 - - - 0 - 0.00%
2024-04-22 0 0.340 0.290 0.340 0.340 0.340 60,000 20,400 0.3400 0.320 0.273 0.320 0.320 0.320 63,833 0.3196 3.03%
2024-04-19 0 0.330 - 0.340 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2024-04-18 0 0.330 0.320 0.435 - - 0 0 - 0.310 0.301 0.409 - - 0 - 0.00%
2024-04-17 0 0.330 0.290 0.435 - - 0 0 - 0.310 0.273 0.409 - - 0 - 0.00%
2024-04-16 0 0.330 0.290 0.330 0.335 0.335 240,000 80,400 0.3350 0.310 0.273 0.310 0.315 0.315 255,331 0.3149 -2.94%
2024-04-15 0 0.340 - 0.440 - - 0 0 - 0.320 - 0.414 - - 0 - 0.00%
2024-04-12 0 0.340 - 0.435 0.340 0.340 540,000 183,600 0.3400 0.320 - 0.409 0.320 0.320 574,496 0.3196 0.00%
2024-04-11 0 0.340 - 0.440 - - 0 0 - 0.320 - 0.414 - - 0 - 0.00%
2024-04-10 0 0.340 0.260 0.440 - - 0 0 - 0.320 0.244 0.414 - - 0 - 0.00%
2024-04-09 0 0.340 0.260 0.445 - - 0 0 - 0.320 0.244 0.418 - - 0 - 0.00%
2024-04-08 0 0.340 0.280 0.440 - - 0 0 - 0.320 0.263 0.414 - - 0 - 0.00%
2024-04-05 0 0.340 0.300 0.395 0.340 0.350 640,000 220,600 0.3447 0.320 0.282 0.371 0.320 0.329 680,884 0.3240 -2.86%
2024-04-03 0 0.350 - 0.425 - - 0 0 - 0.329 - 0.399 - - 0 - 0.00%
2024-04-02 0 0.350 0.350 0.455 - - 0 0 - 0.329 0.329 0.428 - - 0 - 0.00%
2024-03-28 0 0.350 0.290 0.455 - - 0 0 - 0.329 0.273 0.428 - - 0 - 0.00%
2024-03-27 0 0.350 0.290 0.350 - - 0 0 - 0.329 0.273 0.329 - - 0 - 0.00%
2024-03-26 0 0.350 0.285 0.360 - - 0 0 - 0.329 0.268 0.338 - - 0 - 0.00%
2024-03-25 0 0.350 0.290 0.395 - - 0 0 - 0.329 0.273 0.371 - - 0 - 0.00%
2024-03-22 0 0.350 0.285 0.380 - - 0 0 - 0.329 0.268 0.357 - - 0 - 0.00%
2024-03-21 0 0.350 0.285 0.350 - - 0 0 - 0.329 0.268 0.329 - - 0 - -1.41%
2024-03-20 0 0.355 0.300 0.380 - - 0 0 - 0.334 0.282 0.357 - - 0 - 0.00%
2024-03-19 0 0.355 0.320 0.375 0.310 0.360 260,000 83,000 0.3192 0.334 0.301 0.352 0.291 0.338 276,609 0.3001 12.70%
2024-03-18 0 0.315 0.315 - 0.255 0.260 40,000 10,300 0.2575 0.296 0.296 - 0.240 0.244 42,555 0.2420 1.61%
2024-03-15 0 0.310 0.280 0.415 - - 0 0 - 0.291 0.263 0.390 - - 0 - 0.00%
2024-03-14 0 0.310 0.305 0.415 0.310 0.310 400,000 124,000 0.3100 0.291 0.287 0.390 0.291 0.291 425,552 0.2914 -1.59%
2024-03-13 0 0.315 0.315 0.420 0.255 0.270 80,000 23,600 0.2950 0.296 0.296 0.395 0.240 0.254 85,110 0.2773 -11.27%
2024-03-12 0 0.355 - 0.455 - - 0 0 - 0.334 - 0.428 - - 0 - 0.00%
2024-03-11 0 0.355 0.320 0.395 - - 0 0 - 0.334 0.301 0.371 - - 0 - 0.00%
2024-03-08 0 0.355 - 0.420 - - 0 0 - 0.334 - 0.395 - - 0 - 0.00%
2024-03-07 0 0.355 0.315 0.415 - - 0 0 - 0.334 0.296 0.390 - - 0 - 0.00%
2024-03-06 0 0.355 0.310 0.360 0.355 0.355 10,000 3,550 0.3550 0.334 0.291 0.338 0.334 0.334 10,639 0.3337 -1.39%
2024-03-05 0 0.360 0.320 0.360 0.360 0.360 130,000 46,800 0.3600 0.338 0.301 0.338 0.338 0.338 138,304 0.3384 0.00%
2024-03-04 0 0.360 0.335 0.375 - - 0 0 - 0.338 0.315 0.352 - - 0 - 0.00%
2024-03-01 0 0.360 0.320 0.475 - - 0 0 - 0.338 0.301 0.446 - - 0 - 0.00%
2024-02-29 0 0.360 0.320 0.395 0.360 0.360 490,000 176,400 0.3600 0.338 0.301 0.371 0.338 0.338 521,302 0.3384 0.00%
2024-02-28 0 0.360 0.335 0.395 0.360 0.360 400,000 144,000 0.3600 0.338 0.315 0.371 0.338 0.338 425,552 0.3384 2.86%
2024-02-27 0 0.350 0.310 0.395 - - 0 0 - 0.329 0.291 0.371 - - 0 - 0.00%
2024-02-26 0 0.350 0.345 0.380 0.350 0.350 20,000 7,000 0.3500 0.329 0.324 0.357 0.329 0.329 21,278 0.3290 -1.41%
2024-02-23 0 0.355 0.335 0.380 0.355 0.360 130,000 46,750 0.3596 0.334 0.315 0.357 0.334 0.338 138,304 0.3380 -1.39%
2024-02-22 0 0.360 0.345 0.375 0.355 0.360 130,000 46,650 0.3588 0.338 0.324 0.352 0.334 0.338 138,304 0.3373 9.09%
2024-02-21 0 0.330 0.330 0.350 0.315 0.360 50,000 17,550 0.3510 0.310 0.310 0.329 0.296 0.338 53,194 0.3299 4.76%
2024-02-20 0 0.315 0.315 0.370 0.315 0.315 20,000 6,300 0.3150 0.296 0.296 0.348 0.296 0.296 21,278 0.2961 3.28%
2024-02-19 0 0.305 0.300 0.425 - - 0 0 - 0.287 0.282 0.399 - - 0 - 0.00%
2024-02-16 0 0.305 0.305 0.410 0.285 0.300 910,000 272,850 0.2998 0.287 0.287 0.385 0.268 0.282 968,131 0.2818 3.39%
2024-02-15 0 0.295 0.295 - - - 0 0 - 0.277 0.277 - - - 0 - 0.00%
2024-02-14 0 0.295 - 0.360 - - 0 0 - 0.277 - 0.338 - - 0 - 0.00%
2024-02-09 0 0.295 0.280 - - - 0 0 - 0.277 0.263 - - - 0 - 0.00%
2024-02-08 0 0.295 0.280 0.320 - - 0 0 - 0.277 0.263 0.301 - - 0 - 0.00%
2024-02-07 0 0.295 0.275 0.320 - - 0 0 - 0.277 0.258 0.301 - - 0 - 0.00%
2024-02-06 0 0.295 0.205 0.320 - - 0 0 - 0.277 0.193 0.301 - - 0 - 0.00%
2024-02-05 0 0.295 0.235 0.320 0.285 0.295 90,000 26,200 0.2911 0.277 0.221 0.301 0.268 0.277 95,749 0.2736 11.32%
2024-02-02 0 0.265 0.222 0.290 0.265 0.265 50,000 13,250 0.2650 0.249 0.209 0.273 0.249 0.249 53,194 0.2491 15.22%
2024-02-01 0 0.230 0.220 0.260 - - 0 0 - 0.216 0.207 0.244 - - 0 - 0.00%
2024-01-31 0 0.230 0.220 0.260 - - 0 0 - 0.216 0.207 0.244 - - 0 - 0.00%
2024-01-30 0 0.230 0.210 0.260 0.230 0.230 600,000 138,000 0.2300 0.216 0.197 0.244 0.216 0.216 638,328 0.2162 0.00%
2024-01-29 0 0.230 0.211 0.260 0.230 0.230 500,000 115,000 0.2300 0.216 0.198 0.244 0.216 0.216 531,940 0.2162 -0.86%
2024-01-26 0 0.232 - 0.260 - - 0 0 - 0.218 - 0.244 - - 0 - 0.00%
2024-01-25 0 0.232 0.220 0.260 - - 0 0 - 0.218 0.207 0.244 - - 0 - 0.00%
2024-01-24 0 0.232 0.230 0.260 - - 0 0 - 0.218 0.216 0.244 - - 0 - 0.00%
2024-01-23 0 0.232 0.230 0.260 - - 0 0 - 0.218 0.216 0.244 - - 0 - 0.00%
2024-01-22 0 0.232 0.231 0.260 0.231 0.232 950,000 219,900 0.2315 0.218 0.217 0.244 0.217 0.218 1,010,687 0.2176 0.43%
2024-01-19 0 0.231 0.230 0.260 - - 0 0 - 0.217 0.216 0.244 - - 0 - 0.00%
2024-01-18 0 0.231 0.231 0.260 0.230 0.231 1,000,000 230,450 0.2305 0.217 0.217 0.244 0.216 0.217 1,063,881 0.2166 0.87%
2024-01-17 0 0.229 0.220 0.260 0.229 0.230 900,000 206,500 0.2294 0.215 0.207 0.244 0.215 0.216 957,493 0.2157 0.00%
2024-01-16 0 0.229 0.222 0.229 0.230 0.230 30,000 6,900 0.2300 0.215 0.209 0.215 0.216 0.216 31,916 0.2162 -1.72%
2024-01-15 0 0.233 0.220 0.260 0.233 0.233 10,000 2,330 0.2330 0.219 0.207 0.244 0.219 0.219 10,639 0.2190 -2.92%
2024-01-12 0 0.240 0.228 0.260 - - 0 0 - 0.226 0.214 0.244 - - 0 - 0.00%
2024-01-11 0 0.240 0.226 0.260 - - 0 0 - 0.226 0.212 0.244 - - 0 - 0.00%
2024-01-10 0 0.240 0.226 0.260 - - 0 0 - 0.226 0.212 0.244 - - 0 - 0.00%
2024-01-09 0 0.240 0.226 0.275 - - 0 0 - 0.226 0.212 0.258 - - 0 - 0.00%
2024-01-08 0 0.240 0.230 0.260 0.240 0.265 20,000 5,050 0.2525 0.226 0.216 0.244 0.226 0.249 21,278 0.2373 0.00%
2024-01-05 0 0.240 0.227 0.265 - - 0 0 - 0.226 0.213 0.249 - - 0 - 0.00%
2024-01-04 0 0.240 0.227 0.240 - - 0 0 - 0.226 0.213 0.226 - - 0 - 0.00%
2024-01-03 0 0.240 0.228 0.260 - - 0 0 - 0.226 0.214 0.244 - - 0 - 0.00%
2024-01-02 0 0.240 0.230 0.265 - - 0 0 - 0.226 0.216 0.249 - - 0 - 0.00%
2023-12-29 0 0.240 0.240 0.270 0.240 0.240 10,000 2,400 0.2400 0.226 0.226 0.254 0.226 0.226 10,639 0.2256 -3.23%
2023-12-28 0 0.248 0.233 0.260 - - 0 0 - 0.233 0.219 0.244 - - 0 - 0.00%
2023-12-27 0 0.248 0.228 0.260 - - 0 0 - 0.233 0.214 0.244 - - 0 - 0.00%
2023-12-22 0 0.248 - 0.260 - - 0 0 - 0.233 - 0.244 - - 0 - 0.00%
2023-12-21 0 0.248 0.228 0.248 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2023-12-20 0 0.248 - 0.265 - - 0 0 - 0.233 - 0.249 - - 0 - 0.00%
2023-12-19 0 0.248 0.217 0.265 - - 0 0 - 0.233 0.204 0.249 - - 0 - 0.00%
2023-12-18 0 0.248 0.230 0.260 - - 0 0 - 0.233 0.216 0.244 - - 0 - 0.00%
2023-12-15 0 0.248 0.235 0.255 - - 0 0 - 0.233 0.221 0.240 - - 0 - 0.00%
2023-12-14 0 0.248 0.248 0.265 0.240 0.280 260,000 65,810 0.2531 0.233 0.233 0.249 0.226 0.263 276,609 0.2379 -11.43%
2023-12-13 0 0.280 0.280 0.305 - - 0 0 - 0.263 0.263 0.287 - - 0 - 0.00%
2023-12-12 0 0.280 0.280 0.315 0.275 0.285 50,000 14,100 0.2820 0.263 0.263 0.296 0.258 0.268 53,194 0.2651 -18.84%
2023-12-11 0 0.345 0.290 0.345 0.355 0.355 30,000 10,650 0.3550 0.324 0.273 0.324 0.334 0.334 31,916 0.3337 4.55%
2023-12-08 0 0.330 0.275 0.325 0.265 0.340 90,000 26,900 0.2989 0.310 0.258 0.305 0.249 0.320 95,749 0.2809 10.00%
2023-12-07 0 0.300 0.265 0.345 - - 0 0 - 0.282 0.249 0.324 - - 0 - 0.00%
2023-12-06 0 0.300 0.265 0.345 - - 0 0 - 0.282 0.249 0.324 - - 0 - 0.00%
2023-12-05 0 0.300 0.265 0.300 - - 0 0 - 0.282 0.249 0.282 - - 0 - 0.00%
2023-12-04 0 0.300 0.265 0.340 - - 0 0 - 0.282 0.249 0.320 - - 0 - 0.00%
2023-12-01 0 0.300 0.265 0.350 - - 0 0 - 0.282 0.249 0.329 - - 0 - 0.00%
2023-11-30 0 0.300 0.265 0.350 - - 0 0 - 0.282 0.249 0.329 - - 0 - 0.00%
2023-11-29 0 0.300 0.275 0.300 - - 0 0 - 0.282 0.258 0.282 - - 0 - 0.00%
2023-11-28 0 0.300 0.275 0.420 - - 0 0 - 0.282 0.258 0.395 - - 0 - 0.00%
2023-11-27 0 0.300 0.275 0.300 - - 0 0 - 0.282 0.258 0.282 - - 0 - 0.00%
2023-11-24 0 0.300 0.300 0.330 0.265 0.290 30,000 8,550 0.2850 0.282 0.282 0.310 0.249 0.273 31,916 0.2679 0.00%
2023-11-23 0 0.300 0.270 0.300 0.300 0.300 700,000 210,000 0.3000 0.282 0.254 0.282 0.282 0.282 744,716 0.2820 0.00%
2023-11-22 0 0.300 0.260 0.300 - - 0 0 - 0.282 0.244 0.282 - - 0 - 0.00%
2023-11-21 0 0.300 0.260 0.350 - - 0 0 - 0.282 0.244 0.329 - - 0 - 0.00%
2023-11-20 0 0.300 0.260 0.350 - - 0 0 - 0.282 0.244 0.329 - - 0 - 0.00%
2023-11-17 0 0.300 0.295 0.420 - - 0 0 - 0.282 0.277 0.395 - - 0 - 0.00%
2023-11-16 0 0.300 0.290 0.420 - - 0 0 - 0.282 0.273 0.395 - - 0 - 0.00%
2023-11-15 0 0.300 0.285 0.420 - - 0 0 - 0.282 0.268 0.395 - - 0 - 0.00%
2023-11-14 0 0.300 0.270 0.350 - - 0 0 - 0.282 0.254 0.329 - - 0 - 0.00%
2023-11-13 0 0.300 0.255 0.350 - - 0 0 - 0.282 0.240 0.329 - - 0 - 0.00%
2023-11-10 0 0.300 0.285 0.355 - - 0 0 - 0.282 0.268 0.334 - - 0 - 0.00%
2023-11-09 0 0.300 0.285 - 0.300 0.300 100,000 30,000 0.3000 0.282 0.268 - 0.282 0.282 106,388 0.2820 -1.64%
2023-11-08 0 0.305 0.295 0.420 - - 0 0 - 0.287 0.277 0.395 - - 0 - 0.00%
2023-11-07 0 0.305 0.305 0.310 0.300 0.305 520,000 158,500 0.3048 0.287 0.287 0.291 0.282 0.287 553,218 0.2865 0.00%
2023-11-06 0 0.305 0.295 0.355 0.305 0.305 220,000 67,100 0.3050 0.287 0.277 0.334 0.287 0.287 234,054 0.2867 1.67%
2023-11-03 0 0.300 0.300 0.355 - - 0 0 - 0.282 0.282 0.334 - - 0 - 1.69%
2023-11-02 0 0.295 0.295 0.345 - - 0 0 - 0.277 0.277 0.324 - - 0 - 0.00%
2023-11-01 0 0.295 0.285 0.300 - - 0 0 - 0.277 0.268 0.282 - - 0 - 0.00%
2023-10-31 0 0.295 0.295 0.310 0.290 0.295 40,000 11,750 0.2938 0.277 0.277 0.291 0.273 0.277 42,555 0.2761 -13.24%
2023-10-30 0 0.340 0.295 0.340 0.285 0.365 60,000 19,000 0.3167 0.320 0.277 0.320 0.268 0.343 63,833 0.2977 15.25%
2023-10-27 0 0.295 0.295 0.370 0.270 0.285 350,000 94,650 0.2704 0.277 0.277 0.348 0.254 0.268 372,358 0.2542 0.00%
2023-10-26 0 0.295 0.285 0.400 - - 0 0 - 0.277 0.268 0.376 - - 0 - 0.00%
2023-10-25 0 0.295 0.275 - - - 0 0 - 0.277 0.258 - - - 0 - 0.00%
2023-10-24 0 0.295 0.295 0.350 0.255 0.255 20,000 5,500 0.2750 0.277 0.277 0.329 0.240 0.240 21,278 0.2585 0.00%
2023-10-20 0 0.295 0.260 0.340 - - 0 0 - 0.277 0.244 0.320 - - 0 - 0.00%
2023-10-19 0 0.295 0.275 0.355 - - 0 0 - 0.277 0.258 0.334 - - 0 - 0.00%
2023-10-18 0 0.295 0.295 0.430 0.260 0.295 130,000 37,750 0.2904 0.277 0.277 0.404 0.244 0.277 138,304 0.2729 -4.84%
2023-10-17 0 0.310 0.310 0.380 0.310 0.335 80,000 26,300 0.3288 0.291 0.291 0.357 0.291 0.315 85,110 0.3090 -7.46%
2023-10-16 0 0.335 0.260 0.335 0.335 0.335 10,000 3,350 0.3350 0.315 0.244 0.315 0.315 0.315 10,639 0.3149 0.00%
2023-10-13 0 0.335 0.320 0.380 - - 0 0 - 0.315 0.301 0.357 - - 0 - 0.00%
2023-10-12 0 0.335 0.260 0.335 - - 0 0 - 0.315 0.244 0.315 - - 0 - 0.00%
2023-10-11 0 0.335 0.320 0.400 - - 0 0 - 0.315 0.301 0.376 - - 0 - 0.00%
2023-10-10 0 0.335 0.290 0.350 - - 0 0 - 0.315 0.273 0.329 - - 0 - 0.00%
2023-10-09 0 0.335 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2023-10-06 0 0.335 0.285 0.335 - - 0 0 - 0.315 0.268 0.315 - - 0 - 0.00%
2023-10-05 0 0.335 0.285 0.335 - - 0 0 - 0.315 0.268 0.315 - - 0 - 0.00%
2023-10-04 0 0.335 0.285 0.455 - - 0 0 - 0.315 0.268 0.428 - - 0 - 0.00%
2023-10-03 0 0.335 0.285 0.380 - - 0 0 - 0.315 0.268 0.357 - - 0 - 0.00%
2023-09-29 0 0.335 0.285 0.385 - - 0 0 - 0.315 0.268 0.362 - - 0 - 0.00%
2023-09-28 0 0.335 0.285 0.335 0.335 0.335 30,000 10,050 0.3350 0.315 0.268 0.315 0.315 0.315 31,916 0.3149 0.00%
2023-09-27 0 0.335 0.295 0.350 0.335 0.335 50,000 16,750 0.3350 0.315 0.277 0.329 0.315 0.315 53,194 0.3149 0.00%
2023-09-26 0 0.335 0.290 0.370 - - 0 0 - 0.315 0.273 0.348 - - 0 - 0.00%
2023-09-25 0 0.335 0.275 0.370 - - 0 0 - 0.315 0.258 0.348 - - 0 - 0.00%
2023-09-22 0 0.335 0.270 - - - 0 0 - 0.315 0.254 - - - 0 - 0.00%
2023-09-21 0 0.350 0.320 0.350 0.350 0.350 10,000 3,500 0.3500 0.315 0.288 0.315 0.315 0.315 11,115 0.3149 0.00%
2023-09-20 0 0.350 0.320 - - - 0 0 - 0.315 0.288 - - - 0 - 0.00%
2023-09-19 0 0.350 0.330 0.470 - - 0 0 - 0.315 0.297 0.423 - - 0 - 0.00%
2023-09-18 0 0.350 0.350 0.355 0.350 0.350 20,000 7,000 0.3500 0.315 0.315 0.319 0.315 0.315 22,230 0.3149 0.00%
2023-09-15 0 0.350 0.350 0.365 0.345 0.345 10,000 3,450 0.3450 0.315 0.315 0.328 0.310 0.310 11,115 0.3104 -6.67%
2023-09-14 0 0.375 0.340 0.375 - - 0 0 - 0.337 0.306 0.337 - - 0 - 0.00%
2023-09-13 0 0.375 0.340 0.375 0.375 0.375 30,000 11,250 0.3750 0.337 0.306 0.337 0.337 0.337 33,346 0.3374 0.00%
2023-09-12 0 0.375 0.340 0.375 - - 0 0 - 0.337 0.306 0.337 - - 0 - 0.00%
2023-09-11 0 0.375 0.345 0.380 0.375 0.380 550,000 207,750 0.3777 0.337 0.310 0.342 0.337 0.342 611,334 0.3398 -2.60%
2023-09-07 0 0.385 - 0.510 - - 0 0 - 0.346 - 0.459 - - 0 - 0.00%
2023-09-06 0 0.385 - 0.395 - - 0 0 - 0.346 - 0.355 - - 0 - 0.00%
2023-09-05 0 0.385 0.320 0.390 - - 0 0 - 0.346 0.288 0.351 - - 0 - 0.00%
2023-09-04 0 0.385 0.330 0.395 - - 0 0 - 0.346 0.297 0.355 - - 0 - 0.00%
2023-08-31 0 0.385 0.385 0.455 - - 0 0 - 0.346 0.346 0.409 - - 0 - 0.00%
2023-08-30 0 0.385 0.330 0.385 - - 0 0 - 0.346 0.297 0.346 - - 0 - 0.00%
2023-08-29 0 0.385 0.325 0.385 - - 0 0 - 0.346 0.292 0.346 - - 0 - -2.53%
2023-08-28 0 0.395 0.345 0.460 - - 0 0 - 0.355 0.310 0.414 - - 0 - 0.00%
2023-08-25 0 0.395 - 0.395 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2023-08-24 0 0.395 0.395 0.455 0.395 0.395 10,000 3,950 0.3950 0.355 0.355 0.409 0.355 0.355 11,115 0.3554 -1.25%
2023-08-23 0 0.400 0.380 0.455 0.385 0.400 60,000 23,700 0.3950 0.360 0.342 0.409 0.346 0.360 66,691 0.3554 3.90%
2023-08-22 0 0.385 0.350 0.450 - - 0 0 - 0.346 0.315 0.405 - - 0 - 0.00%
2023-08-21 0 0.385 0.205 0.445 - - 0 0 - 0.346 0.184 0.400 - - 0 - 0.00%
2023-08-18 0 0.385 0.365 0.445 - - 0 0 - 0.346 0.328 0.400 - - 0 - 0.00%
2023-08-17 0 0.385 0.355 0.420 - - 0 0 - 0.346 0.319 0.378 - - 0 - 0.00%
2023-08-16 0 0.385 0.380 0.455 0.360 0.385 120,000 45,650 0.3804 0.346 0.342 0.409 0.324 0.346 133,382 0.3422 8.45%
2023-08-15 0 0.355 0.355 0.370 0.345 0.355 30,000 10,450 0.3483 0.319 0.319 0.333 0.310 0.319 33,346 0.3134 -2.74%
2023-08-14 0 0.365 0.355 0.380 - - 0 0 - 0.328 0.319 0.342 - - 0 - 0.00%
2023-08-11 0 0.365 0.355 0.510 0.365 0.365 10,000 3,650 0.3650 0.328 0.319 0.459 0.328 0.328 11,115 0.3284 -5.19%
2023-08-10 0 0.385 0.355 0.390 0.385 0.385 130,000 50,050 0.3850 0.346 0.319 0.351 0.346 0.346 144,497 0.3464 0.00%
2023-08-09 0 0.385 0.355 - - - 0 0 - 0.346 0.319 - - - 0 - 0.00%
2023-08-08 0 0.385 0.355 0.450 - - 0 0 - 0.346 0.319 0.405 - - 0 - 0.00%
2023-08-07 0 0.385 0.355 0.400 - - 0 0 - 0.346 0.319 0.360 - - 0 - 0.00%
2023-08-04 0 0.385 0.355 - - - 0 0 - 0.346 0.319 - - - 0 - 0.00%
2023-08-03 0 0.385 0.355 0.510 - - 0 0 - 0.346 0.319 0.459 - - 0 - 0.00%
2023-08-02 0 0.385 0.355 0.400 - - 0 0 - 0.346 0.319 0.360 - - 0 - 0.00%
2023-08-01 0 0.385 0.355 0.510 - - 0 0 - 0.346 0.319 0.459 - - 0 - 0.00%
2023-07-31 0 0.385 0.355 0.510 - - 10,000 3,850 0.3850 0.346 0.319 0.459 - - 11,115 0.3464 0.00%
2023-07-28 0 0.385 0.380 0.530 0.385 0.385 650,000 250,250 0.3850 0.346 0.342 0.477 0.346 0.346 722,486 0.3464 -2.53%
2023-07-27 0 0.395 0.390 0.395 - - 0 0 - 0.355 0.351 0.355 - - 0 - 0.00%
2023-07-26 0 0.395 0.355 0.395 - - 0 0 - 0.355 0.319 0.355 - - 0 - 0.00%
2023-07-25 0 0.395 0.355 0.395 - - 0 0 - 0.355 0.319 0.355 - - 0 - 0.00%
2023-07-24 0 0.395 0.345 - - - 0 0 - 0.355 0.310 - - - 0 - 0.00%
2023-07-21 0 0.395 0.355 0.395 - - 0 0 - 0.355 0.319 0.355 - - 0 - 0.00%
2023-07-20 0 0.395 0.390 0.530 - - 0 0 - 0.355 0.351 0.477 - - 0 - 0.00%
2023-07-19 0 0.395 0.390 0.480 0.390 0.395 650,000 255,250 0.3927 0.355 0.351 0.432 0.351 0.355 722,486 0.3533 1.28%
2023-07-18 0 0.390 0.350 0.520 - - 0 0 - 0.351 0.315 0.468 - - 0 - 0.00%
2023-07-14 0 0.390 0.390 0.420 - - 0 0 - 0.351 0.351 0.378 - - 0 - 0.00%
2023-07-13 0 0.390 0.345 0.390 - - 0 0 - 0.351 0.310 0.351 - - 0 - 0.00%
2023-07-12 0 0.390 0.360 0.450 - - 0 0 - 0.351 0.324 0.405 - - 0 - 0.00%
2023-07-11 0 0.390 0.345 0.390 - - 0 0 - 0.351 0.310 0.351 - - 0 - 0.00%
2023-07-10 0 0.390 0.350 0.390 - - 0 0 - 0.351 0.315 0.351 - - 0 - 0.00%
2023-07-07 0 0.390 0.355 0.390 - - 0 0 - 0.351 0.319 0.351 - - 0 - 0.00%
2023-07-06 0 0.390 0.355 0.445 - - 0 0 - 0.351 0.319 0.400 - - 0 - 0.00%
2023-07-05 0 0.390 0.390 0.455 0.385 0.405 200,000 79,600 0.3980 0.351 0.351 0.409 0.346 0.364 222,303 0.3581 -2.50%
2023-07-04 0 0.400 0.390 0.425 0.340 0.400 100,000 37,950 0.3795 0.360 0.351 0.382 0.306 0.360 111,152 0.3414 11.11%
2023-07-03 0 0.360 0.340 0.375 0.360 0.360 40,000 14,400 0.3600 0.324 0.306 0.337 0.324 0.324 44,461 0.3239 -4.00%
2023-06-30 0 0.375 0.360 0.380 0.360 0.375 110,000 40,800 0.3709 0.337 0.324 0.342 0.324 0.337 122,267 0.3337 -1.32%
2023-06-29 0 0.380 0.380 0.390 - - 0 0 - 0.342 0.342 0.351 - - 0 - 0.00%
2023-06-28 0 0.380 0.380 0.390 - - 0 0 - 0.342 0.342 0.351 - - 0 - 1.33%
2023-06-27 0 0.375 0.340 0.390 - - 0 0 - 0.337 0.306 0.351 - - 0 - 0.00%
2023-06-26 0 0.375 0.370 0.390 0.365 0.380 360,000 136,650 0.3796 0.337 0.333 0.351 0.328 0.342 400,146 0.3415 -3.85%
2023-06-23 0 0.390 0.385 0.450 0.380 0.390 580,000 222,350 0.3834 0.351 0.346 0.405 0.342 0.351 644,680 0.3449 1.30%
2023-06-21 0 0.385 0.380 0.400 0.385 0.385 30,000 11,600 0.3867 0.346 0.342 0.360 0.346 0.346 33,346 0.3479 1.32%
2023-06-20 0 0.380 0.380 0.395 0.370 0.380 30,000 11,300 0.3767 0.342 0.342 0.355 0.333 0.342 33,346 0.3389 -9.52%
2023-06-19 0 0.420 0.375 0.420 0.380 0.425 330,000 126,050 0.3820 0.378 0.337 0.378 0.342 0.382 366,801 0.3436 10.53%
2023-06-16 0 0.380 0.375 0.395 0.380 0.385 630,000 242,400 0.3848 0.342 0.337 0.355 0.342 0.346 700,256 0.3462 -2.56%
2023-06-15 0 0.390 0.370 0.450 - - 0 0 - 0.351 0.333 0.405 - - 0 - 0.00%
2023-06-14 0 0.390 0.370 0.440 0.360 0.390 30,000 11,150 0.3717 0.351 0.333 0.396 0.324 0.351 33,346 0.3344 0.00%
2023-06-13 0 0.390 0.370 0.450 - - 0 0 - 0.351 0.333 0.405 - - 0 - 0.00%
2023-06-12 0 0.390 0.375 0.435 - - 10,000 3,900 0.3900 0.351 0.337 0.391 - - 11,115 0.3509 0.00%
2023-06-09 0 0.390 0.385 0.520 0.390 0.390 10,000 3,900 0.3900 0.351 0.346 0.468 0.351 0.351 11,115 0.3509 1.30%
2023-06-08 0 0.385 0.385 0.445 - - 0 0 - 0.346 0.346 0.400 - - 0 - 0.00%
2023-06-07 0 0.385 0.385 0.450 0.365 0.365 10,000 3,650 0.3650 0.346 0.346 0.405 0.328 0.328 11,115 0.3284 -3.75%
2023-06-06 0 0.400 0.350 0.450 - - 0 0 - 0.360 0.315 0.405 - - 0 - 0.00%
2023-06-05 0 0.400 0.375 0.450 - - 0 0 - 0.360 0.337 0.405 - - 0 - 0.00%
2023-06-02 0 0.400 0.350 - - - 0 0 - 0.360 0.315 - - - 0 - 0.00%
2023-06-01 0 0.400 0.350 0.450 - - 0 0 - 0.360 0.315 0.405 - - 0 - 0.00%
2023-05-31 0 0.400 0.390 - 0.355 0.400 520,000 207,500 0.3990 0.360 0.351 - 0.319 0.360 577,989 0.3590 1.27%
2023-05-30 0 0.395 0.390 0.435 0.390 0.400 550,000 218,350 0.3970 0.355 0.351 0.391 0.351 0.360 611,334 0.3572 1.28%
2023-05-29 0 0.390 0.375 0.425 0.350 0.400 510,000 201,000 0.3941 0.351 0.337 0.382 0.315 0.360 566,874 0.3546 0.00%
2023-05-25 0 0.390 0.385 0.435 0.390 0.405 520,000 209,150 0.4022 0.351 0.346 0.391 0.351 0.364 577,989 0.3619 -2.50%
2023-05-24 0 0.400 0.395 0.430 0.385 0.400 520,000 207,850 0.3997 0.360 0.355 0.387 0.346 0.360 577,989 0.3596 0.00%
2023-05-23 0 0.400 0.400 0.435 - - 20,000 7,900 0.3950 0.360 0.360 0.391 - - 22,230 0.3554 1.27%
2023-05-22 0 0.395 0.395 0.405 - - 0 0 - 0.355 0.355 0.364 - - 0 - 0.00%
2023-05-19 0 0.395 0.395 0.410 0.370 0.400 360,000 138,000 0.3833 0.355 0.355 0.369 0.333 0.360 400,146 0.3449 -3.66%
2023-05-18 0 0.410 0.400 0.450 - - 0 0 - 0.369 0.360 0.405 - - 0 - 0.00%
2023-05-17 0 0.410 0.375 0.460 - - 0 0 - 0.369 0.337 0.414 - - 0 - 0.00%
2023-05-16 0 0.410 0.410 0.430 0.395 0.410 150,000 61,350 0.4090 0.369 0.369 0.387 0.355 0.369 166,728 0.3680 0.00%
2023-05-15 0 0.410 0.395 0.430 0.410 0.410 30,000 12,300 0.4100 0.369 0.355 0.387 0.369 0.369 33,346 0.3689 2.50%
2023-05-12 0 0.400 0.400 0.420 0.400 0.405 520,000 209,300 0.4025 0.360 0.360 0.378 0.360 0.364 577,989 0.3621 0.00%
2023-05-11 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.360 0.360 0.364 0.360 0.360 22,230 0.3599 0.00%
2023-05-10 0 0.400 0.385 0.420 0.395 0.400 60,000 23,750 0.3958 0.360 0.346 0.378 0.355 0.360 66,691 0.3561 0.00%
2023-05-09 0 0.400 0.395 0.420 0.380 0.430 310,000 124,050 0.4002 0.360 0.355 0.378 0.342 0.387 344,570 0.3600 -9.09%
2023-05-08 0 0.440 0.430 0.485 - - 0 0 - 0.396 0.387 0.436 - - 0 - 0.00%
2023-05-05 0 0.440 0.440 0.475 0.440 0.540 70,000 33,050 0.4721 0.396 0.396 0.427 0.396 0.486 77,806 0.4248 -2.22%
2023-05-04 0 0.450 0.440 0.450 0.450 0.700 290,000 143,600 0.4952 0.405 0.396 0.405 0.405 0.630 322,340 0.4455 0.00%
2023-05-03 0 0.450 0.430 0.450 - - 0 0 - 0.405 0.387 0.405 - - 0 - 0.00%
2023-05-02 0 0.450 0.435 0.450 0.425 0.450 280,000 119,700 0.4275 0.405 0.391 0.405 0.382 0.405 311,225 0.3846 0.00%
2023-04-28 0 0.450 0.420 0.500 - - 0 0 - 0.405 0.378 0.450 - - 0 - 0.00%
2023-04-27 0 0.450 0.435 0.465 0.450 0.450 160,000 72,000 0.4500 0.405 0.391 0.418 0.405 0.405 177,843 0.4049 0.00%
2023-04-26 0 0.450 0.440 0.460 0.425 0.450 630,000 278,000 0.4413 0.405 0.396 0.414 0.382 0.405 700,256 0.3970 4.65%
2023-04-25 0 0.430 0.430 0.460 0.420 0.430 310,000 132,700 0.4281 0.387 0.387 0.414 0.378 0.387 344,570 0.3851 0.00%
2023-04-24 0 0.430 0.420 0.430 0.430 0.435 80,000 34,550 0.4319 0.387 0.378 0.387 0.387 0.391 88,921 0.3885 -5.49%
2023-04-21 0 0.455 0.430 0.480 - - 0 0 - 0.409 0.387 0.432 - - 0 - 0.00%
2023-04-20 0 0.455 0.455 0.475 0.425 0.450 680,000 298,000 0.4382 0.409 0.409 0.427 0.382 0.405 755,832 0.3943 8.33%
2023-04-19 0 0.420 0.410 0.420 0.410 0.420 250,000 104,800 0.4192 0.378 0.369 0.378 0.369 0.378 277,879 0.3771 3.70%
2023-04-18 0 0.405 0.405 0.455 - - 0 0 - 0.364 0.364 0.409 - - 0 - 2.53%
2023-04-17 0 0.395 0.395 0.440 0.395 0.395 20,000 7,900 0.3950 0.355 0.355 0.396 0.355 0.355 22,230 0.3554 0.00%
2023-04-14 0 0.395 0.395 0.445 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2023-04-13 0 0.395 0.395 0.445 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2023-04-12 0 0.395 0.395 0.450 0.395 0.400 40,000 15,850 0.3963 0.355 0.355 0.405 0.355 0.360 44,461 0.3565 0.00%
2023-04-11 0 0.395 0.395 0.450 0.395 0.395 50,000 19,750 0.3950 0.355 0.355 0.405 0.355 0.355 55,576 0.3554 0.00%
2023-04-06 0 0.395 0.395 0.440 0.395 0.395 10,000 3,950 0.3950 0.355 0.355 0.396 0.355 0.355 11,115 0.3554 0.00%
2023-04-04 0 0.395 0.395 0.410 - - 0 0 - 0.355 0.355 0.369 - - 0 - 0.00%
2023-04-03 0 0.395 0.395 0.420 - - 0 0 - 0.355 0.355 0.378 - - 0 - 0.00%
2023-03-31 0 0.395 0.395 0.560 - - 0 0 - 0.355 0.355 0.504 - - 0 - 0.00%
2023-03-30 0 0.395 0.395 0.480 0.390 0.400 80,000 31,550 0.3944 0.355 0.355 0.432 0.351 0.360 88,921 0.3548 -1.25%
2023-03-29 0 0.400 0.400 0.450 - - 0 0 - 0.360 0.360 0.405 - - 0 - 0.00%
2023-03-28 0 0.400 0.400 0.450 0.400 0.400 10,000 4,000 0.4000 0.360 0.360 0.405 0.360 0.360 11,115 0.3599 0.00%
2023-03-27 0 0.400 0.375 0.400 - - 0 0 - 0.360 0.337 0.360 - - 0 - -1.23%
2023-03-24 0 0.405 0.355 0.450 - - 0 0 - 0.364 0.319 0.405 - - 0 - 0.00%
2023-03-23 0 0.405 0.390 0.460 0.400 0.405 80,000 32,300 0.4038 0.364 0.351 0.414 0.360 0.364 88,921 0.3632 0.00%
2023-03-22 0 0.405 0.370 0.440 - - 0 0 - 0.364 0.333 0.396 - - 0 - 0.00%
2023-03-21 0 0.405 0.405 0.455 0.405 0.405 40,000 16,200 0.4050 0.364 0.364 0.409 0.364 0.364 44,461 0.3644 0.00%
2023-03-20 0 0.405 0.365 0.405 - - 0 0 - 0.364 0.328 0.364 - - 0 - -2.41%
2023-03-17 0 0.415 0.375 0.420 - - 0 0 - 0.373 0.337 0.378 - - 0 - 0.00%
2023-03-16 0 0.415 0.395 0.420 - - 0 0 - 0.373 0.355 0.378 - - 0 - 0.00%
2023-03-15 0 0.415 0.380 0.420 - - 0 0 - 0.373 0.342 0.378 - - 0 - 0.00%
2023-03-14 0 0.415 0.375 0.415 - - 0 0 - 0.373 0.337 0.373 - - 0 - 0.00%
2023-03-13 0 0.415 0.375 0.415 - - 0 0 - 0.373 0.337 0.373 - - 0 - 0.00%
2023-03-10 0 0.415 0.400 0.420 - - 0 0 - 0.373 0.360 0.378 - - 0 - -2.35%
2023-03-09 0 0.425 0.395 0.425 - - 0 0 - 0.382 0.355 0.382 - - 0 - 0.00%
2023-03-08 0 0.425 0.395 0.425 - - 0 0 - 0.382 0.355 0.382 - - 0 - 0.00%
2023-03-07 0 0.425 0.410 0.425 - - 0 0 - 0.382 0.369 0.382 - - 0 - 0.00%
2023-03-06 0 0.425 0.405 0.425 0.425 0.425 20,000 8,450 0.4225 0.382 0.364 0.382 0.382 0.382 22,230 0.3801 3.66%
2023-03-03 0 0.410 0.405 0.420 - - 0 0 - 0.369 0.364 0.378 - - 0 - 0.00%
2023-03-02 0 0.410 0.400 0.420 - - 0 0 - 0.369 0.360 0.378 - - 0 - 0.00%
2023-03-01 0 0.410 0.410 0.420 0.400 0.425 50,000 21,000 0.4200 0.369 0.369 0.378 0.360 0.382 55,576 0.3779 -3.53%
2023-02-28 0 0.425 0.415 0.430 0.410 0.425 500,000 208,350 0.4167 0.382 0.373 0.387 0.369 0.382 555,759 0.3749 0.00%
2023-02-27 0 0.425 0.420 0.460 - - 0 0 - 0.382 0.378 0.414 - - 0 - 0.00%
2023-02-24 0 0.425 0.405 0.445 - - 0 0 - 0.382 0.364 0.400 - - 0 - 0.00%
2023-02-23 0 0.425 0.420 0.440 0.425 0.425 100,000 42,450 0.4245 0.382 0.378 0.396 0.382 0.382 111,152 0.3819 -5.56%
2023-02-22 0 0.450 0.420 0.450 0.450 0.450 20,000 9,000 0.4500 0.405 0.378 0.405 0.405 0.405 22,230 0.4049 -2.17%
2023-02-21 0 0.460 0.430 0.465 - - 0 0 - 0.414 0.387 0.418 - - 0 - 0.00%
2023-02-20 0 0.460 0.430 0.460 0.425 0.460 540,000 246,650 0.4568 0.414 0.387 0.414 0.382 0.414 600,219 0.4109 -1.08%
2023-02-17 0 0.465 0.420 0.495 - - 0 0 - 0.418 0.378 0.445 - - 0 - 0.00%
2023-02-16 0 0.465 0.430 0.510 - - 0 0 - 0.418 0.387 0.459 - - 0 - 0.00%
2023-02-15 0 0.465 0.415 0.470 - - 0 0 - 0.418 0.373 0.423 - - 0 - 0.00%
2023-02-14 0 0.465 0.435 0.475 - - 0 0 - 0.418 0.391 0.427 - - 0 - 0.00%
2023-02-13 0 0.465 0.415 0.470 - - 0 0 - 0.418 0.373 0.423 - - 0 - 0.00%
2023-02-10 0 0.465 0.455 0.470 0.460 0.465 260,000 119,750 0.4606 0.418 0.409 0.423 0.414 0.418 288,994 0.4144 0.00%
2023-02-09 0 0.465 0.460 0.465 0.460 0.465 260,000 119,750 0.4606 0.418 0.414 0.418 0.414 0.418 288,994 0.4144 3.33%
2023-02-08 0 0.450 0.450 0.465 - - 0 0 - 0.405 0.405 0.418 - - 0 - 0.00%
2023-02-07 0 0.450 0.440 0.465 0.440 0.450 470,000 208,400 0.4434 0.405 0.396 0.418 0.396 0.405 522,413 0.3989 2.27%
2023-02-06 0 0.440 0.435 0.465 0.440 0.440 30,000 13,200 0.4400 0.396 0.391 0.418 0.396 0.396 33,346 0.3959 -2.22%
2023-02-03 0 0.450 0.450 0.475 0.440 0.450 310,000 136,500 0.4403 0.405 0.405 0.427 0.396 0.405 344,570 0.3961 1.12%
2023-02-02 0 0.445 0.445 0.470 0.440 0.445 500,000 221,250 0.4425 0.400 0.400 0.423 0.396 0.400 555,759 0.3981 0.00%
2023-02-01 0 0.445 0.440 0.495 0.420 0.455 410,000 183,950 0.4487 0.400 0.396 0.445 0.378 0.409 455,722 0.4036 -2.20%
2023-01-31 0 0.455 0.450 0.485 0.450 0.455 550,000 248,750 0.4523 0.409 0.405 0.436 0.405 0.409 611,334 0.4069 -2.15%
2023-01-30 0 0.465 0.460 0.495 0.460 0.465 550,000 255,100 0.4638 0.418 0.414 0.445 0.414 0.418 611,334 0.4173 -8.82%
2023-01-27 0 0.510 0.500 0.510 0.495 0.510 510,000 255,500 0.5010 0.459 0.450 0.459 0.445 0.459 566,874 0.4507 3.03%
2023-01-26 0 0.495 0.490 0.500 0.495 0.500 490,000 243,000 0.4959 0.445 0.441 0.450 0.445 0.450 544,643 0.4462 1.02%
2023-01-20 0 0.490 0.480 0.530 0.490 0.490 250,000 122,500 0.4900 0.441 0.432 0.477 0.441 0.441 277,879 0.4408 2.08%
2023-01-19 0 0.480 0.465 0.500 - - 0 0 - 0.432 0.418 0.450 - - 0 - 0.00%
2023-01-18 0 0.480 0.465 0.500 0.480 0.480 260,000 124,800 0.4800 0.432 0.418 0.450 0.432 0.432 288,994 0.4318 -4.00%
2023-01-17 0 0.500 0.480 0.550 - - 0 0 - 0.450 0.432 0.495 - - 0 - 0.00%
2023-01-16 0 0.500 0.480 0.500 - - 0 0 - 0.450 0.432 0.450 - - 0 - 0.00%
2023-01-13 0 0.500 0.465 0.550 - - 0 0 - 0.450 0.418 0.495 - - 0 - 0.00%
2023-01-12 0 0.500 0.465 0.660 0.500 0.510 110,000 55,500 0.5045 0.450 0.418 0.594 0.450 0.459 122,267 0.4539 0.00%
2023-01-11 0 0.500 0.500 0.590 - - 0 0 - 0.450 0.450 0.531 - - 0 - 0.00%
2023-01-10 0 0.500 0.500 0.550 - - 0 0 - 0.450 0.450 0.495 - - 0 - 0.00%
2023-01-09 0 0.500 0.500 0.520 0.500 0.500 50,000 25,000 0.5000 0.450 0.450 0.468 0.450 0.450 55,576 0.4498 4.17%
2023-01-06 0 0.480 0.480 0.510 0.465 0.480 490,000 231,450 0.4723 0.432 0.432 0.459 0.418 0.432 544,643 0.4250 6.67%
2023-01-05 0 0.450 0.445 - 0.450 0.450 400,000 180,000 0.4500 0.405 0.400 - 0.405 0.405 444,607 0.4049 -2.17%
2023-01-04 0 0.460 0.460 0.510 - - 0 0 - 0.414 0.414 0.459 - - 0 - 0.00%
2023-01-03 0 0.460 0.445 0.500 - - 0 0 - 0.414 0.400 0.450 - - 0 - 0.00%
2022-12-30 0 0.460 0.460 0.510 - - 0 0 - 0.414 0.414 0.459 - - 0 - 0.00%
2022-12-29 0 0.460 0.460 0.580 - - 0 0 - 0.414 0.414 0.522 - - 0 - 0.00%
2022-12-28 0 0.460 0.455 0.495 0.455 0.460 270,000 122,900 0.4552 0.414 0.409 0.445 0.409 0.414 300,110 0.4095 2.22%
2022-12-23 0 0.450 0.440 0.475 0.450 0.450 260,000 116,850 0.4494 0.405 0.396 0.427 0.405 0.405 288,994 0.4043 0.00%
2022-12-22 0 0.450 0.450 0.480 0.450 0.480 640,000 300,200 0.4691 0.405 0.405 0.432 0.405 0.432 711,371 0.4220 2.27%
2022-12-21 0 0.440 0.435 0.460 0.440 0.450 260,000 116,900 0.4496 0.396 0.391 0.414 0.396 0.405 288,994 0.4045 -3.30%
2022-12-20 0 0.455 0.450 0.470 0.450 0.490 650,000 301,400 0.4637 0.409 0.405 0.423 0.405 0.441 722,486 0.4172 1.11%
2022-12-19 0 0.450 0.440 0.540 0.435 0.450 450,000 198,500 0.4411 0.405 0.396 0.486 0.391 0.405 500,183 0.3969 2.27%
2022-12-16 0 0.440 0.440 0.445 0.430 0.445 440,000 192,550 0.4376 0.396 0.396 0.400 0.387 0.400 489,068 0.3937 2.33%
2022-12-15 0 0.430 0.425 0.475 0.430 0.440 440,000 193,500 0.4398 0.387 0.382 0.427 0.387 0.396 489,068 0.3957 -2.27%
2022-12-14 0 0.440 0.420 0.450 0.415 0.440 460,000 198,600 0.4317 0.396 0.378 0.405 0.373 0.396 511,298 0.3884 2.33%
2022-12-13 0 0.430 0.430 0.440 0.410 0.430 790,000 328,550 0.4159 0.387 0.387 0.396 0.369 0.387 878,098 0.3742 4.88%
2022-12-12 0 0.410 0.410 0.425 0.410 0.410 70,000 28,700 0.4100 0.369 0.369 0.382 0.369 0.369 77,806 0.3689 0.00%
2022-12-09 0 0.410 0.405 0.420 0.390 0.430 210,000 87,050 0.4145 0.369 0.364 0.378 0.351 0.387 233,419 0.3729 -4.65%
2022-12-08 0 0.430 0.425 0.435 0.425 0.460 570,000 256,600 0.4502 0.387 0.382 0.391 0.382 0.414 633,565 0.4050 -4.44%
2022-12-07 0 0.450 0.430 0.450 0.435 0.455 320,000 145,350 0.4542 0.405 0.387 0.405 0.391 0.409 355,685 0.4086 3.45%
2022-12-06 0 0.435 0.415 0.435 - - 0 0 - 0.391 0.373 0.391 - - 0 - 0.00%
2022-12-05 0 0.435 0.435 0.475 0.430 0.470 20,000 9,000 0.4500 0.391 0.391 0.427 0.387 0.423 22,230 0.4049 1.16%
2022-12-02 0 0.430 0.415 0.430 - - 0 0 - 0.387 0.373 0.387 - - 0 - 0.00%
2022-12-01 0 0.430 0.430 0.465 - - 0 0 - 0.387 0.387 0.418 - - 0 - 0.00%
2022-11-30 0 0.430 0.415 0.430 0.430 0.430 60,000 25,800 0.4300 0.387 0.373 0.387 0.387 0.387 66,691 0.3869 -1.15%
2022-11-29 0 0.435 0.415 0.450 - - 0 0 - 0.391 0.373 0.405 - - 0 - 0.00%
2022-11-28 0 0.435 0.415 0.435 - - 0 0 - 0.391 0.373 0.391 - - 0 - 0.00%
2022-11-25 0 0.435 0.420 0.445 - - 0 0 - 0.391 0.378 0.400 - - 0 - 0.00%
2022-11-24 0 0.435 0.435 0.450 0.435 0.435 20,000 8,700 0.4350 0.391 0.391 0.405 0.391 0.391 22,230 0.3914 0.00%
2022-11-23 0 0.435 0.430 0.460 0.415 0.465 100,000 44,500 0.4450 0.391 0.387 0.414 0.373 0.418 111,152 0.4004 0.00%
2022-11-22 0 0.435 0.425 0.550 - - 0 0 - 0.391 0.382 0.495 - - 0 - 0.00%
2022-11-21 0 0.435 0.435 0.460 0.435 0.435 20,000 8,950 0.4475 0.391 0.391 0.414 0.391 0.391 22,230 0.4026 -6.45%
2022-11-18 0 0.465 0.455 0.475 0.460 0.490 70,000 32,550 0.4650 0.418 0.409 0.427 0.414 0.441 77,806 0.4183 6.90%
2022-11-17 0 0.435 0.430 0.455 0.430 0.440 130,000 56,350 0.4335 0.391 0.387 0.409 0.387 0.396 144,497 0.3900 -5.43%
2022-11-16 0 0.460 0.445 0.485 0.435 0.460 270,000 123,500 0.4574 0.414 0.400 0.436 0.391 0.414 300,110 0.4115 0.00%
2022-11-15 0 0.460 0.455 0.495 - - 0 0 - 0.414 0.409 0.445 - - 0 - 0.00%
2022-11-14 0 0.460 0.450 0.510 - - 0 0 - 0.414 0.405 0.459 - - 0 - 0.00%
2022-11-11 0 0.460 0.440 0.510 0.460 0.460 10,000 4,600 0.4600 0.414 0.396 0.459 0.414 0.414 11,115 0.4138 0.00%
2022-11-10 0 0.460 0.435 0.510 - - 0 0 - 0.414 0.391 0.459 - - 0 - 0.00%
2022-11-09 0 0.460 0.435 0.520 - - 0 0 - 0.414 0.391 0.468 - - 0 - 0.00%
2022-11-08 0 0.460 0.435 0.510 - - 0 0 - 0.414 0.391 0.459 - - 0 - 0.00%
2022-11-07 0 0.460 0.430 - - - 0 0 - 0.414 0.387 - - - 0 - 0.00%
2022-11-04 0 0.460 0.455 0.460 - - 0 0 - 0.414 0.409 0.414 - - 0 - 0.00%
2022-11-03 0 0.460 0.450 0.510 - - 0 0 - 0.414 0.405 0.459 - - 0 - 0.00%
2022-11-02 0 0.460 0.450 0.520 - - 0 0 - 0.414 0.405 0.468 - - 0 - 0.00%
2022-11-01 0 0.460 0.450 0.485 0.460 0.460 20,000 9,200 0.4600 0.414 0.405 0.436 0.414 0.414 22,230 0.4138 2.22%
2022-10-31 0 0.450 0.450 0.495 0.435 0.455 130,000 58,400 0.4492 0.405 0.405 0.445 0.391 0.409 144,497 0.4042 -7.22%
2022-10-28 0 0.485 0.455 0.500 - - 0 0 - 0.436 0.409 0.450 - - 0 - 0.00%
2022-10-27 0 0.485 0.470 0.700 0.485 0.485 40,000 19,400 0.4850 0.436 0.423 0.630 0.436 0.436 44,461 0.4363 0.00%
2022-10-26 0 0.485 0.455 0.495 0.485 0.485 320,000 155,200 0.4850 0.436 0.409 0.445 0.436 0.436 355,685 0.4363 0.00%
2022-10-25 0 0.485 0.465 0.490 0.460 0.485 380,000 176,000 0.4632 0.436 0.418 0.441 0.414 0.436 422,376 0.4167 1.04%
2022-10-24 0 0.480 0.475 0.510 0.475 0.510 30,000 14,950 0.4983 0.432 0.427 0.459 0.427 0.459 33,346 0.4483 -5.88%
2022-10-21 0 0.510 0.490 0.510 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2022-10-20 0 0.510 0.510 0.580 0.510 0.510 10,000 5,100 0.5100 0.459 0.459 0.522 0.459 0.459 11,115 0.4588 2.00%
2022-10-19 0 0.500 0.490 0.560 0.500 0.500 10,000 5,000 0.5000 0.450 0.441 0.504 0.450 0.450 11,115 0.4498 1.01%
2022-10-18 0 0.495 0.490 0.530 0.490 0.495 330,000 162,350 0.4920 0.445 0.441 0.477 0.441 0.445 366,801 0.4426 3.13%
2022-10-17 0 0.480 0.475 0.490 0.480 0.480 70,000 33,600 0.4800 0.432 0.427 0.441 0.432 0.432 77,806 0.4318 -2.04%
2022-10-14 0 0.490 0.490 0.495 0.485 0.490 60,000 29,400 0.4900 0.441 0.441 0.445 0.436 0.441 66,691 0.4408 0.00%
2022-10-13 0 0.490 0.480 0.490 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2022-10-12 0 0.490 0.485 0.490 0.490 0.500 90,000 44,700 0.4967 0.441 0.436 0.441 0.441 0.450 100,037 0.4468 0.00%
2022-10-11 0 0.490 0.490 0.510 - - 0 0 - 0.441 0.441 0.459 - - 0 - 0.00%
2022-10-10 0 0.490 0.485 0.510 0.490 0.520 90,000 45,300 0.5033 0.441 0.436 0.459 0.441 0.468 100,037 0.4528 -7.55%
2022-10-07 0 0.530 0.520 0.550 - - 0 0 - 0.477 0.468 0.495 - - 0 - 0.00%
2022-10-06 0 0.530 0.520 0.550 0.530 0.550 560,000 304,900 0.5445 0.477 0.468 0.495 0.477 0.495 622,450 0.4898 0.00%
2022-10-05 0 0.530 0.500 0.530 0.500 0.530 40,000 20,700 0.5175 0.477 0.450 0.477 0.450 0.477 44,461 0.4656 3.92%
2022-10-03 0 0.510 0.510 0.530 0.500 0.540 70,000 35,400 0.5057 0.459 0.459 0.477 0.450 0.486 77,806 0.4550 -10.53%
2022-09-30 0 0.570 0.530 0.590 0.570 0.580 60,000 33,800 0.5633 0.513 0.477 0.531 0.513 0.522 66,691 0.5068 0.00%
2022-09-29 0 0.570 0.520 0.570 0.520 0.580 40,000 22,400 0.5600 0.513 0.468 0.513 0.468 0.522 44,461 0.5038 1.79%
2022-09-28 0 0.560 0.520 0.580 - - 0 0 - 0.504 0.468 0.522 - - 0 - 0.00%
2022-09-27 0 0.560 0.560 0.590 0.455 0.560 110,000 60,550 0.5505 0.504 0.504 0.531 0.409 0.504 122,267 0.4952 1.82%
2022-09-26 0 0.550 0.460 0.580 - - 0 0 - 0.495 0.414 0.522 - - 0 - 0.00%
2022-09-23 0 0.550 0.475 0.580 - - 0 0 - 0.495 0.427 0.522 - - 0 - 0.00%
2022-09-22 0 0.550 0.530 0.600 - - 0 0 - 0.495 0.477 0.540 - - 0 - 0.00%
2022-09-21 0 0.550 0.530 0.560 0.530 0.560 390,000 214,800 0.5508 0.495 0.477 0.504 0.477 0.504 433,492 0.4955 4.56%
2022-09-20 0 0.580 0.580 0.590 0.550 0.580 110,000 61,800 0.5618 0.473 0.473 0.481 0.449 0.473 134,819 0.4584 0.00%
2022-09-19 0 0.580 0.560 0.580 0.580 0.580 40,000 23,200 0.5800 0.473 0.457 0.473 0.473 0.473 49,025 0.4732 -1.69%
2022-09-16 0 0.590 0.590 0.600 0.550 0.590 140,000 81,600 0.5829 0.481 0.481 0.490 0.449 0.481 171,588 0.4756 -7.81%
2022-09-15 0 0.640 0.610 0.700 0.600 0.640 300,000 184,600 0.6153 0.522 0.498 0.571 0.490 0.522 367,688 0.5021 10.34%
2022-09-14 0 0.580 0.580 0.640 0.570 0.570 10,000 5,700 0.5700 0.473 0.473 0.522 0.465 0.465 12,256 0.4651 -3.33%
2022-09-13 0 0.600 0.590 0.600 0.600 0.600 10,000 6,000 0.6000 0.490 0.481 0.490 0.490 0.490 12,256 0.4895 -1.64%
2022-09-09 0 0.610 0.580 0.640 - - 0 0 - 0.498 0.473 0.522 - - 0 - 0.00%
2022-09-08 0 0.610 0.580 0.640 - - 0 0 - 0.498 0.473 0.522 - - 0 - 0.00%
2022-09-07 0 0.610 0.590 0.640 - - 0 0 - 0.498 0.481 0.522 - - 0 - 0.00%
2022-09-06 0 0.610 0.600 0.640 0.570 0.610 200,000 120,100 0.6005 0.498 0.490 0.522 0.465 0.498 245,125 0.4900 1.67%
2022-09-05 0 0.600 0.590 0.640 0.600 0.620 210,000 130,000 0.6190 0.490 0.481 0.522 0.490 0.506 257,382 0.5051 0.00%
2022-09-02 0 0.600 0.600 0.630 0.600 0.640 270,000 166,100 0.6152 0.490 0.490 0.514 0.490 0.522 330,919 0.5019 -1.64%
2022-09-01 0 0.610 0.610 0.640 0.610 0.630 60,000 37,600 0.6267 0.498 0.498 0.522 0.498 0.514 73,538 0.5113 -3.17%
2022-08-31 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.514 0.506 0.514 0.514 0.514 36,769 0.5140 1.61%
2022-08-30 0 0.620 0.620 0.690 0.620 0.620 200,000 124,000 0.6200 0.506 0.506 0.563 0.506 0.506 245,125 0.5059 -6.06%
2022-08-29 0 0.660 0.660 0.690 0.660 0.780 390,000 268,100 0.6874 0.538 0.538 0.563 0.538 0.636 477,995 0.5609 6.45%
2022-08-26 0 0.620 0.610 0.670 0.610 0.630 2,230,000 1,360,700 0.6102 0.506 0.498 0.547 0.498 0.514 2,733,149 0.4979 0.00%
2022-08-25 0 0.620 0.550 0.630 0.620 0.620 200,000 124,000 0.6200 0.506 0.449 0.514 0.506 0.506 245,125 0.5059 0.00%
2022-08-24 0 0.620 0.580 0.630 0.580 0.620 2,200,000 1,356,000 0.6164 0.506 0.473 0.514 0.473 0.506 2,696,380 0.5029 0.00%
2022-08-23 0 0.620 0.570 0.630 - - 0 0 - 0.506 0.465 0.514 - - 0 - 0.00%
2022-08-22 0 0.620 0.600 0.630 - - 0 0 - 0.506 0.490 0.514 - - 0 - 0.00%
2022-08-19 0 0.620 0.620 0.630 0.470 0.670 290,000 179,700 0.6197 0.506 0.506 0.514 0.383 0.547 355,432 0.5056 -7.46%
2022-08-18 0 0.670 0.670 0.710 0.670 0.680 30,000 20,200 0.6733 0.547 0.547 0.579 0.547 0.555 36,769 0.5494 -4.29%
2022-08-17 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.571 0.555 0.571 0.571 0.571 12,256 0.5711 2.94%
2022-08-16 0 0.680 0.680 0.700 0.670 0.670 20,000 13,400 0.6700 0.555 0.555 0.571 0.547 0.547 24,513 0.5467 -2.86%
2022-08-15 0 0.700 - 0.700 - - 0 0 - 0.571 - 0.571 - - 0 - -1.41%
2022-08-12 0 0.710 - 0.720 - - 0 0 - 0.579 - 0.587 - - 0 - 0.00%
2022-08-11 0 0.710 0.690 0.720 0.710 0.730 410,000 293,300 0.7154 0.579 0.563 0.587 0.579 0.596 502,507 0.5837 1.43%
2022-08-10 0 0.700 0.680 0.700 0.690 0.720 470,000 328,000 0.6979 0.571 0.555 0.571 0.563 0.587 576,045 0.5694 1.45%
2022-08-09 0 0.690 0.650 0.690 - - 0 0 - 0.563 0.530 0.563 - - 0 - 0.00%
2022-08-08 0 0.690 0.630 0.690 0.690 0.690 10,000 6,900 0.6900 0.563 0.514 0.563 0.563 0.563 12,256 0.5630 0.00%
2022-08-05 0 0.690 0.650 0.690 0.670 0.690 190,000 130,400 0.6863 0.563 0.530 0.563 0.547 0.563 232,869 0.5600 0.00%
2022-08-04 0 0.690 0.650 0.690 - - 0 0 - 0.563 0.530 0.563 - - 0 - 0.00%
2022-08-03 0 0.690 - 0.690 - - 0 0 - 0.563 - 0.563 - - 0 - -1.43%
2022-08-02 0 0.700 - 0.700 - - 0 0 - 0.571 - 0.571 - - 0 - 0.00%
2022-08-01 0 0.700 - 0.700 0.700 0.710 110,000 77,800 0.7073 0.571 - 0.571 0.571 0.579 134,819 0.5771 1.45%
2022-07-29 0 0.690 0.650 0.690 0.690 0.690 120,000 82,800 0.6900 0.563 0.530 0.563 0.563 0.563 147,075 0.5630 0.00%
2022-07-28 0 0.690 0.630 0.700 - - 0 0 - 0.563 0.514 0.571 - - 0 - 0.00%
2022-07-27 0 0.690 0.640 0.690 0.690 0.690 10,000 6,900 0.6900 0.563 0.522 0.563 0.563 0.563 12,256 0.5630 -1.43%
2022-07-26 0 0.700 0.650 0.700 0.700 0.700 200,000 140,000 0.7000 0.571 0.530 0.571 0.571 0.571 245,125 0.5711 0.00%
2022-07-25 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.571 0.555 0.571 0.571 0.571 12,256 0.5711 1.45%
2022-07-22 0 0.690 0.680 0.700 0.670 0.700 370,000 250,600 0.6773 0.563 0.555 0.571 0.547 0.571 453,482 0.5526 -1.43%
2022-07-21 0 0.700 0.660 0.700 - - 0 0 - 0.571 0.538 0.571 - - 0 - -1.41%
2022-07-20 0 0.710 0.650 0.710 - - 0 0 - 0.579 0.530 0.579 - - 0 - 0.00%
2022-07-19 0 0.710 0.650 0.710 - - 0 0 - 0.579 0.530 0.579 - - 0 - 0.00%
2022-07-18 0 0.710 0.690 0.710 - - 0 0 - 0.579 0.563 0.579 - - 0 - 0.00%
2022-07-15 0 0.710 0.660 0.730 0.710 0.710 10,000 7,100 0.7100 0.579 0.538 0.596 0.579 0.579 12,256 0.5793 -4.05%
2022-07-14 0 0.740 0.660 0.740 0.690 0.750 60,000 42,000 0.7000 0.604 0.538 0.604 0.563 0.612 73,538 0.5711 5.71%
2022-07-13 0 0.700 0.690 0.700 0.700 0.700 30,000 21,000 0.7000 0.571 0.563 0.571 0.571 0.571 36,769 0.5711 1.45%
2022-07-12 0 0.690 0.690 0.750 0.680 0.700 150,000 103,700 0.6913 0.563 0.563 0.612 0.555 0.571 183,844 0.5641 -5.48%
2022-07-11 0 0.730 0.700 0.730 - - 0 0 - 0.596 0.571 0.596 - - 0 - 0.00%
2022-07-08 0 0.730 0.730 0.740 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2022-07-07 0 0.730 0.730 0.750 0.710 0.710 150,000 106,500 0.7100 0.596 0.596 0.612 0.579 0.579 183,844 0.5793 2.82%
2022-07-06 0 0.710 0.710 0.720 0.700 0.700 140,000 98,000 0.7000 0.579 0.579 0.587 0.571 0.571 171,588 0.5711 -4.05%
2022-07-05 0 0.740 0.710 0.750 - - 0 0 - 0.604 0.579 0.612 - - 0 - 0.00%
2022-07-04 0 0.740 0.710 0.740 - - 0 0 - 0.604 0.579 0.604 - - 0 - 0.00%
2022-06-30 0 0.740 0.720 0.740 - - 0 0 - 0.604 0.587 0.604 - - 0 - -1.33%
2022-06-29 0 0.750 0.710 0.750 - - 0 0 - 0.612 0.579 0.612 - - 0 - 0.00%
2022-06-28 0 0.750 0.710 0.750 0.720 0.750 50,000 36,600 0.7320 0.612 0.579 0.612 0.587 0.612 61,281 0.5972 4.17%
2022-06-27 0 0.720 0.720 0.740 0.710 0.720 70,000 49,900 0.7129 0.587 0.587 0.604 0.579 0.587 85,794 0.5816 -4.00%
2022-06-24 0 0.750 0.710 0.750 - - 70,000 49,700 0.7100 0.612 0.579 0.612 - - 85,794 0.5793 0.00%
2022-06-23 0 0.750 0.710 0.760 0.730 0.760 60,000 44,500 0.7417 0.612 0.579 0.620 0.596 0.620 73,538 0.6051 2.74%
2022-06-22 0 0.730 0.720 0.750 0.730 0.750 140,000 103,200 0.7371 0.596 0.587 0.612 0.596 0.612 171,588 0.6014 1.39%
2022-06-21 0 0.720 0.720 0.780 0.710 0.720 260,000 186,800 0.7185 0.587 0.587 0.636 0.579 0.587 318,663 0.5862 1.41%
2022-06-20 0 0.710 0.710 0.750 0.710 0.730 20,000 14,400 0.7200 0.579 0.579 0.612 0.579 0.596 24,513 0.5875 -2.74%
2022-06-17 0 0.730 0.730 0.750 0.720 0.740 340,000 251,000 0.7382 0.596 0.596 0.612 0.587 0.604 416,713 0.6023 -1.35%
2022-06-16 0 0.740 0.740 0.750 0.740 0.750 320,000 239,900 0.7497 0.604 0.604 0.612 0.604 0.612 392,201 0.6117 -2.63%
2022-06-15 0 0.760 0.760 0.800 0.740 0.890 510,000 402,500 0.7892 0.620 0.620 0.653 0.604 0.726 625,070 0.6439 1.33%
2022-06-14 0 0.750 0.740 0.750 0.730 0.780 240,000 179,100 0.7463 0.612 0.604 0.612 0.596 0.636 294,151 0.6089 -3.85%
2022-06-13 0 0.780 0.760 0.790 0.740 0.780 240,000 184,000 0.7667 0.636 0.620 0.645 0.604 0.636 294,151 0.6255 -3.70%
2022-06-10 0 0.810 0.790 0.820 0.790 0.850 640,000 522,000 0.8156 0.661 0.645 0.669 0.645 0.694 784,401 0.6655 1.25%
2022-06-09 0 0.800 0.800 0.810 0.780 0.800 620,000 495,700 0.7995 0.653 0.653 0.661 0.636 0.653 759,889 0.6523 -1.23%
2022-06-08 0 0.810 0.810 0.820 0.800 0.810 480,000 387,400 0.8071 0.661 0.661 0.669 0.653 0.661 588,301 0.6585 -2.41%
2022-06-07 0 0.830 0.810 0.830 0.800 0.910 2,410,000 2,024,900 0.8402 0.677 0.661 0.677 0.653 0.742 2,953,762 0.6855 9.21%
2022-06-06 0 0.760 0.740 0.760 - - 0 0 - 0.620 0.604 0.620 - - 0 - -1.30%
2022-06-02 0 0.770 0.750 0.770 0.770 0.770 10,000 7,700 0.7700 0.628 0.612 0.628 0.628 0.628 12,256 0.6282 4.05%
2022-06-01 0 0.740 0.740 0.760 0.730 0.750 470,000 350,200 0.7451 0.604 0.604 0.620 0.596 0.612 576,045 0.6079 -2.63%
2022-05-31 0 0.760 0.730 0.770 0.710 0.770 560,000 412,200 0.7361 0.620 0.596 0.628 0.579 0.628 686,351 0.6006 5.56%
2022-05-30 0 0.720 0.710 0.750 0.710 0.730 360,000 262,200 0.7283 0.587 0.579 0.612 0.579 0.596 441,226 0.5943 0.00%
2022-05-27 0 0.720 0.700 0.750 0.680 0.720 510,000 362,800 0.7114 0.587 0.571 0.612 0.555 0.587 625,070 0.5804 0.00%
2022-05-26 0 0.720 0.710 0.720 0.710 0.740 400,000 293,300 0.7333 0.587 0.579 0.587 0.579 0.604 490,251 0.5983 1.41%
2022-05-25 0 0.710 0.710 0.740 0.710 0.740 520,000 381,500 0.7337 0.579 0.579 0.604 0.579 0.604 637,326 0.5986 0.00%
2022-05-24 0 0.710 0.710 0.730 0.700 0.750 170,000 121,300 0.7135 0.579 0.579 0.596 0.571 0.612 208,357 0.5822 1.43%
2022-05-23 0 0.700 0.700 0.740 0.700 0.750 520,000 387,200 0.7446 0.571 0.571 0.604 0.571 0.612 637,326 0.6075 -9.09%
2022-05-20 0 0.770 0.740 0.770 0.770 0.780 470,000 362,100 0.7704 0.628 0.604 0.628 0.628 0.636 576,045 0.6286 2.67%
2022-05-19 0 0.750 0.750 0.780 0.750 0.750 50,000 37,500 0.7500 0.612 0.612 0.636 0.612 0.612 61,281 0.6119 0.00%
2022-05-18 0 0.750 0.700 0.750 - - 0 0 - 0.612 0.571 0.612 - - 0 - -1.32%
2022-05-17 0 0.760 0.700 0.760 - - 0 0 - 0.620 0.571 0.620 - - 0 - 0.00%
2022-05-16 0 0.760 0.700 0.780 - - 0 0 - 0.620 0.571 0.636 - - 0 - 0.00%
2022-05-13 0 0.760 0.700 0.780 0.760 0.760 50,000 38,000 0.7600 0.620 0.571 0.636 0.620 0.620 61,281 0.6201 1.33%
2022-05-12 0 0.750 0.750 0.770 0.740 0.780 280,000 211,200 0.7543 0.612 0.612 0.628 0.604 0.636 343,176 0.6154 2.74%
2022-05-11 0 0.730 0.700 0.750 0.730 0.730 250,000 182,500 0.7300 0.596 0.571 0.612 0.596 0.596 306,407 0.5956 -1.35%
2022-05-10 0 0.740 0.700 0.780 - - 0 0 - 0.604 0.571 0.636 - - 0 - 0.00%
2022-05-06 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 0.604 0.571 0.604 0.604 0.604 24,513 0.6038 0.00%
2022-05-05 0 0.740 0.740 0.760 0.740 0.740 300,000 222,000 0.7400 0.604 0.604 0.620 0.604 0.604 367,688 0.6038 -3.90%
2022-05-04 0 0.770 0.720 0.770 - - 0 0 - 0.628 0.587 0.628 - - 0 - 0.00%
2022-05-03 0 0.770 0.730 0.780 0.760 0.770 100,000 76,600 0.7660 0.628 0.596 0.636 0.620 0.628 122,563 0.6250 1.32%
2022-04-29 0 0.760 0.740 0.760 0.750 0.760 90,000 68,100 0.7567 0.620 0.604 0.620 0.612 0.620 110,306 0.6174 7.04%
2022-04-28 0 0.710 0.710 0.750 0.710 0.710 200,000 142,000 0.7100 0.579 0.579 0.612 0.579 0.579 245,125 0.5793 -4.05%
2022-04-27 0 0.740 0.710 0.780 - - 0 0 - 0.604 0.579 0.636 - - 0 - 0.00%
2022-04-26 0 0.740 0.710 0.750 - - 0 0 - 0.604 0.579 0.612 - - 0 - 0.00%
2022-04-25 0 0.740 0.710 0.760 0.740 0.740 130,000 96,200 0.7400 0.604 0.579 0.620 0.604 0.604 159,332 0.6038 -1.33%
2022-04-22 0 0.750 0.740 0.770 0.750 0.750 250,000 187,500 0.7500 0.612 0.604 0.628 0.612 0.612 306,407 0.6119 1.35%
2022-04-21 0 0.740 0.730 0.780 0.720 0.750 280,000 208,100 0.7432 0.604 0.596 0.636 0.587 0.612 343,176 0.6064 -2.63%
2022-04-20 0 0.760 0.730 0.760 - - 0 0 - 0.620 0.596 0.620 - - 0 - 0.00%
2022-04-19 0 0.760 0.760 0.780 0.740 0.790 420,000 321,000 0.7643 0.620 0.620 0.636 0.604 0.645 514,763 0.6236 7.04%
2022-04-14 0 0.710 0.700 0.800 0.700 0.850 600,000 447,600 0.7460 0.579 0.571 0.653 0.571 0.694 735,376 0.6087 -15.48%
2022-04-13 0 0.840 0.810 0.840 0.840 0.840 30,000 25,200 0.8400 0.685 0.661 0.685 0.685 0.685 36,769 0.6854 0.00%
2022-04-12 0 0.840 0.840 0.850 - - 0 0 - 0.685 0.685 0.694 - - 0 - 1.20%
2022-04-11 0 0.830 0.800 0.830 - - 0 0 - 0.677 0.653 0.677 - - 0 - 0.00%
2022-04-08 0 0.830 0.800 0.840 0.830 0.830 370,000 307,100 0.8300 0.677 0.653 0.685 0.677 0.677 453,482 0.6772 0.00%
2022-04-07 0 0.830 0.780 0.840 0.830 0.830 400,000 332,000 0.8300 0.677 0.636 0.685 0.677 0.677 490,251 0.6772 3.75%
2022-04-06 0 0.800 0.800 0.830 0.800 0.830 290,000 239,000 0.8241 0.653 0.653 0.677 0.653 0.677 355,432 0.6724 1.27%
2022-04-04 0 0.790 0.790 0.830 0.770 0.780 80,000 61,700 0.7713 0.645 0.645 0.677 0.628 0.636 98,050 0.6293 1.28%
2022-04-01 0 0.780 0.780 0.800 0.740 0.790 880,000 666,100 0.7569 0.636 0.636 0.653 0.604 0.645 1,078,552 0.6176 -6.02%
2022-03-31 0 0.830 0.800 0.850 0.780 0.830 190,000 155,300 0.8174 0.677 0.653 0.694 0.636 0.677 232,869 0.6669 9.21%
2022-03-30 0 0.760 0.760 0.810 0.760 0.790 880,000 679,500 0.7722 0.620 0.620 0.661 0.620 0.645 1,078,552 0.6300 -3.80%
2022-03-29 0 0.790 0.790 0.800 0.690 0.900 5,480,000 4,250,900 0.7757 0.645 0.645 0.653 0.563 0.734 6,716,437 0.6329 -12.22%
2022-03-28 0 0.900 0.880 0.920 0.900 0.900 20,000 18,000 0.9000 0.734 0.718 0.751 0.734 0.734 24,513 0.7343 -2.17%
2022-03-25 0 0.920 0.890 0.950 0.920 1.000 370,000 346,900 0.9376 0.751 0.726 0.775 0.751 0.816 453,482 0.7650 -1.08%
2022-03-24 0 0.930 0.930 0.970 0.930 0.950 330,000 308,300 0.9342 0.759 0.759 0.791 0.759 0.775 404,457 0.7623 -4.12%
2022-03-23 0 0.970 0.950 0.980 0.950 1.020 440,000 426,300 0.9689 0.791 0.775 0.800 0.775 0.832 539,276 0.7905 -6.73%
2022-03-22 0 1.040 1.020 1.040 1.070 1.080 100,000 107,900 1.0790 0.849 0.832 0.849 0.873 0.881 122,563 0.8804 8.33%
2022-03-21 0 0.960 0.960 1.020 0.960 1.050 850,000 847,300 0.9968 0.783 0.783 0.832 0.783 0.857 1,041,783 0.8133 -8.57%
2022-03-18 0 1.050 1.050 1.140 1.050 1.100 80,000 85,700 1.0713 0.857 0.857 0.930 0.857 0.897 98,050 0.8740 -3.67%
2022-03-17 0 1.090 1.080 1.130 1.080 1.090 30,000 32,600 1.0867 0.889 0.881 0.922 0.881 0.889 36,769 0.8866 0.93%
2022-03-16 0 1.080 1.050 1.130 1.030 1.140 490,000 525,600 1.0727 0.881 0.857 0.922 0.840 0.930 600,557 0.8752 6.93%
2022-03-15 0 1.010 1.000 1.060 1.000 1.070 1,040,000 1,076,500 1.0351 0.824 0.816 0.865 0.816 0.873 1,274,652 0.8445 -5.61%
2022-03-14 0 1.070 1.050 1.080 1.070 1.110 430,000 468,900 1.0905 0.873 0.857 0.881 0.873 0.906 527,020 0.8897 0.94%
2022-03-11 0 1.060 1.060 1.090 1.040 1.150 900,000 985,000 1.0944 0.865 0.865 0.889 0.849 0.938 1,103,064 0.8930 -7.83%
2022-03-10 0 1.150 1.140 1.160 1.050 1.200 610,000 683,100 1.1198 0.938 0.930 0.946 0.857 0.979 747,633 0.9137 10.58%
2022-03-09 0 1.040 1.030 1.060 1.000 1.070 550,000 570,700 1.0376 0.849 0.840 0.865 0.816 0.873 674,095 0.8466 4.00%
2022-03-08 0 1.000 0.980 1.020 0.880 1.210 3,150,000 3,337,300 1.0595 0.816 0.800 0.832 0.718 0.987 3,860,726 0.8644 -13.79%
2022-03-07 0 1.160 1.160 1.180 1.120 1.310 2,830,000 3,436,300 1.2142 0.946 0.946 0.963 0.914 1.069 3,468,525 0.9907 -10.77%
2022-03-04 0 1.300 1.280 1.300 1.260 1.350 2,040,000 2,637,500 1.2929 1.061 1.044 1.061 1.028 1.101 2,500,279 1.0549 -2.26%
2022-03-03 0 1.330 1.320 1.350 1.170 1.350 2,450,000 3,152,600 1.2868 1.085 1.077 1.101 0.955 1.101 3,002,787 1.0499 -3.62%
2022-03-02 0 1.380 1.360 1.380 1.320 1.450 2,460,000 3,402,600 1.3832 1.126 1.110 1.126 1.077 1.183 3,015,043 1.1285 -1.43%
2022-03-01 0 1.400 1.380 1.390 1.280 1.490 4,230,000 5,906,400 1.3963 1.142 1.126 1.134 1.044 1.216 5,184,403 1.1393 12.90%
2022-02-28 0 1.240 1.200 1.240 1.120 1.240 3,140,000 3,766,700 1.1996 1.012 0.979 1.012 0.914 1.012 3,848,469 0.9788 11.71%
2022-02-25 0 1.110 1.110 1.140 1.080 1.160 1,810,000 2,009,900 1.1104 0.906 0.906 0.930 0.881 0.946 2,218,385 0.9060 4.72%
2022-02-24 0 1.060 1.060 1.130 1.020 1.160 2,040,000 2,245,800 1.1009 0.865 0.865 0.922 0.832 0.946 2,500,279 0.8982 -7.02%
2022-02-23 0 1.140 1.140 1.150 1.140 1.160 1,700,000 1,943,900 1.1435 0.930 0.930 0.938 0.930 0.946 2,083,566 0.9330 0.00%
2022-02-22 0 1.140 1.140 1.170 1.120 1.180 1,850,000 2,105,800 1.1383 0.930 0.930 0.955 0.914 0.963 2,267,410 0.9287 -1.72%
2022-02-21 0 1.160 1.140 1.180 1.110 1.190 2,330,000 2,702,400 1.1598 0.946 0.930 0.963 0.906 0.971 2,855,711 0.9463 4.50%
2022-02-18 0 1.110 1.100 1.120 0.990 1.140 4,188,500 4,554,195 1.0873 0.906 0.897 0.914 0.808 0.930 5,133,540 0.8871 8.82%
2022-02-17 0 1.020 0.980 1.020 0.890 1.020 5,230,000 4,924,100 0.9415 0.832 0.800 0.832 0.726 0.832 6,410,030 0.7682 13.33%
2022-02-16 0 0.900 0.890 0.900 0.880 0.900 2,410,000 2,142,500 0.8890 0.734 0.726 0.734 0.718 0.734 2,953,762 0.7253 2.27%
2022-02-15 0 0.880 0.870 0.880 0.850 0.900 2,810,000 2,448,200 0.8712 0.718 0.710 0.718 0.694 0.734 3,444,012 0.7109 2.33%
2022-02-14 0 0.860 0.850 0.870 0.850 0.870 2,270,000 1,956,200 0.8618 0.702 0.694 0.710 0.694 0.710 2,782,174 0.7031 2.38%
2022-02-11 0 0.840 0.840 0.860 0.840 0.870 2,150,000 1,835,000 0.8535 0.685 0.685 0.702 0.685 0.710 2,635,098 0.6964 -3.45%
2022-02-10 0 0.870 0.870 0.880 0.850 0.880 2,130,000 1,851,400 0.8692 0.710 0.710 0.718 0.694 0.718 2,610,586 0.7092 0.00%
2022-02-09 0 0.870 0.860 0.870 0.860 0.880 2,130,000 1,855,100 0.8709 0.710 0.702 0.710 0.702 0.718 2,610,586 0.7106 1.16%
2022-02-08 0 0.860 0.850 0.870 0.850 0.890 2,170,000 1,874,500 0.8638 0.702 0.694 0.710 0.694 0.726 2,659,611 0.7048 0.00%
2022-02-07 0 0.860 0.850 0.870 0.830 0.870 1,980,000 1,684,800 0.8509 0.702 0.694 0.710 0.677 0.710 2,426,742 0.6943 3.61%
2022-02-04 0 0.830 0.810 0.840 0.810 0.900 3,240,000 2,739,100 0.8454 0.677 0.661 0.685 0.661 0.734 3,971,032 0.6898 -1.19%
2022-01-31 0 0.840 0.810 0.840 0.820 0.840 1,100,000 912,400 0.8295 0.685 0.661 0.685 0.669 0.685 1,348,190 0.6768 1.20%
2022-01-28 0 0.830 0.800 0.830 0.810 0.850 2,140,000 1,745,500 0.8157 0.677 0.653 0.677 0.661 0.694 2,622,842 0.6655 1.22%
2022-01-27 0 0.820 0.800 0.820 0.790 0.820 2,350,000 1,881,900 0.8008 0.669 0.653 0.669 0.645 0.669 2,880,224 0.6534 2.50%
2022-01-26 0 0.800 0.800 0.810 0.800 0.820 2,110,000 1,704,500 0.8078 0.653 0.653 0.661 0.653 0.669 2,586,073 0.6591 0.00%
2022-01-25 0 0.800 0.800 0.820 0.800 0.820 2,170,000 1,765,100 0.8134 0.653 0.653 0.669 0.653 0.669 2,659,611 0.6637 -3.61%
2022-01-24 0 0.830 0.810 0.830 0.810 0.830 2,080,000 1,691,700 0.8133 0.677 0.661 0.677 0.661 0.677 2,549,305 0.6636 1.22%
2022-01-21 0 0.820 0.800 0.830 0.810 0.830 2,140,000 1,744,400 0.8151 0.669 0.653 0.677 0.661 0.677 2,622,842 0.6651 1.23%
2022-01-20 0 0.810 0.810 0.820 0.810 0.820 2,060,000 1,676,900 0.8140 0.661 0.661 0.669 0.661 0.669 2,524,792 0.6642 -1.22%
2022-01-19 0 0.820 0.800 0.820 0.810 0.820 2,220,000 1,810,800 0.8157 0.669 0.653 0.669 0.661 0.669 2,720,892 0.6655 1.23%
2022-01-18 0 0.810 0.800 0.820 0.800 0.820 2,020,000 1,637,100 0.8104 0.661 0.653 0.669 0.653 0.669 2,475,767 0.6612 -1.22%
2022-01-17 0 0.820 0.800 0.820 0.790 0.820 2,260,000 1,823,200 0.8067 0.669 0.653 0.669 0.645 0.669 2,769,917 0.6582 2.50%
2022-01-14 0 0.800 0.790 0.810 0.790 0.820 2,440,000 1,974,900 0.8094 0.653 0.645 0.661 0.645 0.669 2,990,530 0.6604 -1.23%
2022-01-13 0 0.810 0.800 0.820 0.810 0.830 2,070,000 1,685,600 0.8143 0.661 0.653 0.669 0.661 0.677 2,537,048 0.6644 0.00%
2022-01-12 0 0.810 0.800 0.820 0.790 0.820 2,110,000 1,704,800 0.8080 0.661 0.653 0.669 0.645 0.669 2,586,073 0.6592 0.00%
2022-01-11 0 0.810 0.800 0.820 0.800 0.830 2,190,000 1,761,700 0.8044 0.661 0.653 0.669 0.653 0.677 2,684,124 0.6563 0.00%
2022-01-10 0 0.810 0.790 0.810 0.790 0.810 2,180,000 1,749,900 0.8027 0.661 0.645 0.661 0.645 0.661 2,671,867 0.6549 0.00%
2022-01-07 0 0.810 0.790 0.810 0.800 0.830 2,160,000 1,750,800 0.8106 0.661 0.645 0.661 0.653 0.677 2,647,355 0.6613 -2.41%
2022-01-06 0 0.830 0.800 0.830 0.800 0.830 2,430,000 1,983,400 0.8162 0.677 0.653 0.677 0.653 0.677 2,978,274 0.6660 1.22%
2022-01-05 0 0.820 0.800 0.820 0.810 0.820 2,240,000 1,815,100 0.8103 0.669 0.653 0.669 0.661 0.669 2,745,405 0.6611 0.00%
2022-01-04 0 0.820 0.810 0.830 0.810 0.830 2,090,000 1,716,000 0.8211 0.669 0.661 0.677 0.661 0.677 2,561,561 0.6699 0.00%
2022-01-03 0 0.820 0.800 0.820 0.800 0.820 2,180,000 1,767,800 0.8109 0.669 0.653 0.669 0.653 0.669 2,671,867 0.6616 0.00%
2021-12-31 0 0.820 0.800 0.820 0.820 0.840 1,160,000 954,200 0.8226 0.669 0.653 0.669 0.669 0.685 1,421,728 0.6712 -1.20%
2021-12-30 0 0.830 0.800 0.830 0.810 0.830 2,070,000 1,696,700 0.8197 0.677 0.653 0.677 0.661 0.677 2,537,048 0.6688 0.00%
2021-12-29 0 0.830 0.810 0.830 0.810 0.830 2,310,000 1,900,100 0.8226 0.677 0.661 0.677 0.661 0.677 2,831,199 0.6711 0.00%
2021-12-28 0 0.830 0.830 0.840 0.800 0.840 2,140,000 1,764,900 0.8247 0.677 0.677 0.685 0.653 0.685 2,622,842 0.6729 2.47%
2021-12-24 0 0.810 0.800 0.830 0.810 0.830 1,170,000 964,400 0.8243 0.661 0.653 0.677 0.661 0.677 1,433,984 0.6725 -1.22%
2021-12-23 0 0.820 0.820 0.830 0.800 0.820 2,090,000 1,696,100 0.8115 0.669 0.669 0.677 0.653 0.669 2,561,561 0.6621 1.23%
2021-12-22 0 0.810 0.800 0.820 0.780 0.840 2,010,000 1,631,700 0.8118 0.661 0.653 0.669 0.636 0.685 2,463,511 0.6623 0.00%
2021-12-21 0 0.810 0.800 0.820 0.810 0.820 2,020,000 1,644,200 0.8140 0.661 0.653 0.669 0.661 0.669 2,475,767 0.6641 1.25%
2021-12-20 0 0.800 0.800 0.820 0.800 0.820 2,130,000 1,719,500 0.8073 0.653 0.653 0.669 0.653 0.669 2,610,586 0.6587 -1.23%
2021-12-17 0 0.810 0.770 0.820 0.780 0.830 2,040,000 1,655,000 0.8113 0.661 0.628 0.669 0.636 0.677 2,500,279 0.6619 0.00%
2021-12-16 0 0.810 0.810 0.820 0.790 0.810 2,180,000 1,745,300 0.8006 0.661 0.661 0.669 0.645 0.661 2,671,867 0.6532 1.25%
2021-12-15 0 0.800 0.800 0.820 0.800 0.830 2,960,000 2,389,400 0.8072 0.653 0.653 0.669 0.653 0.677 3,627,857 0.6586 -4.76%
2021-12-14 0 0.840 0.820 0.840 0.820 0.870 2,130,000 1,768,600 0.8303 0.685 0.669 0.685 0.669 0.710 2,610,586 0.6775 1.20%
2021-12-13 0 0.830 0.820 0.830 0.810 0.830 2,190,000 1,789,700 0.8172 0.677 0.669 0.677 0.661 0.677 2,684,124 0.6668 1.22%
2021-12-10 0 0.820 0.800 0.820 0.800 0.820 1,920,000 1,553,800 0.8093 0.669 0.653 0.669 0.653 0.669 2,353,204 0.6603 0.00%
2021-12-09 0 0.820 0.800 0.820 0.800 0.830 2,140,000 1,741,200 0.8136 0.669 0.653 0.669 0.653 0.677 2,622,842 0.6639 1.23%
2021-12-08 0 0.810 0.790 0.830 0.780 0.830 2,300,000 1,857,100 0.8074 0.661 0.645 0.677 0.636 0.677 2,818,943 0.6588 0.00%
2021-12-07 0 0.810 0.800 0.810 0.780 0.810 2,210,000 1,765,500 0.7989 0.661 0.653 0.661 0.636 0.661 2,708,636 0.6518 1.25%
2021-12-06 0 0.800 0.790 0.800 0.790 0.810 2,460,000 1,955,100 0.7948 0.653 0.645 0.653 0.645 0.661 3,015,043 0.6484 1.27%
2021-12-03 0 0.790 0.770 0.800 0.750 0.800 2,260,000 1,777,600 0.7865 0.645 0.628 0.653 0.612 0.653 2,769,917 0.6418 0.00%
2021-12-02 0 0.790 0.780 0.800 0.780 0.800 2,250,000 1,776,200 0.7894 0.645 0.636 0.653 0.636 0.653 2,757,661 0.6441 1.28%
2021-12-01 0 0.780 0.770 0.800 0.780 0.810 2,260,000 1,784,500 0.7896 0.636 0.628 0.653 0.636 0.661 2,769,917 0.6442 -2.50%
2021-11-30 0 0.800 0.790 0.810 0.780 0.810 2,400,000 1,921,600 0.8007 0.653 0.645 0.661 0.636 0.661 2,941,505 0.6533 -2.44%
2021-11-29 0 0.820 0.810 0.830 0.780 0.830 2,090,000 1,667,000 0.7976 0.669 0.661 0.677 0.636 0.677 2,561,561 0.6508 3.80%
2021-11-26 0 0.790 0.780 0.790 0.780 0.820 2,290,000 1,825,000 0.7969 0.645 0.636 0.645 0.636 0.669 2,806,686 0.6502 -1.25%
2021-11-25 0 0.800 0.790 0.810 0.800 0.820 2,130,000 1,720,300 0.8077 0.653 0.645 0.661 0.653 0.669 2,610,586 0.6590 0.00%
2021-11-24 0 0.800 0.790 0.810 0.780 0.830 2,350,000 1,881,700 0.8007 0.653 0.645 0.661 0.636 0.677 2,880,224 0.6533 0.00%
2021-11-23 0 0.800 0.790 0.800 0.760 0.840 2,250,000 1,836,100 0.8160 0.653 0.645 0.653 0.620 0.685 2,757,661 0.6658 -1.23%
2021-11-22 0 0.810 0.810 0.820 0.770 0.850 2,870,000 2,285,800 0.7964 0.661 0.661 0.669 0.628 0.694 3,517,550 0.6498 8.00%
2021-11-19 0 0.750 0.750 0.770 0.750 0.780 42,310,000 26,792,400 0.6332 0.612 0.612 0.628 0.612 0.636 51,856,287 0.5167 1.35%
2021-11-18 0 0.740 0.740 0.750 0.740 0.740 70,000 51,800 0.7400 0.604 0.604 0.612 0.604 0.604 85,794 0.6038 0.00%
2021-11-17 0 0.740 0.700 0.740 - - 0 0 - 0.604 0.571 0.604 - - 0 - -1.33%
2021-11-16 0 0.750 0.700 0.750 0.750 0.760 210,000 158,800 0.7562 0.612 0.571 0.612 0.612 0.620 257,382 0.6170 0.00%
2021-11-15 0 0.750 0.690 0.750 0.690 0.750 140,000 100,900 0.7207 0.612 0.563 0.612 0.563 0.612 171,588 0.5880 8.70%
2021-11-12 0 0.690 0.680 0.700 0.650 0.690 20,000 13,400 0.6700 0.563 0.555 0.571 0.530 0.563 24,513 0.5467 -1.43%
2021-11-11 0 0.700 0.670 0.730 0.610 0.700 500,000 332,400 0.6648 0.571 0.547 0.596 0.498 0.571 612,814 0.5424 -2.78%
2021-11-10 0 0.720 0.700 0.730 0.720 0.720 170,000 122,400 0.7200 0.587 0.571 0.596 0.587 0.587 208,357 0.5875 0.00%
2021-11-09 0 0.720 0.700 0.740 0.720 0.720 70,000 50,400 0.7200 0.587 0.571 0.604 0.587 0.587 85,794 0.5875 0.00%
2021-11-08 0 0.720 0.700 0.730 - - 0 0 - 0.587 0.571 0.596 - - 0 - 0.00%
2021-11-05 0 0.720 0.700 0.750 0.720 0.720 30,000 21,600 0.7200 0.587 0.571 0.612 0.587 0.587 36,769 0.5875 -1.37%
2021-11-04 0 0.730 0.720 0.750 0.720 0.750 110,000 80,600 0.7327 0.596 0.587 0.612 0.587 0.612 134,819 0.5978 2.82%
2021-11-03 0 0.710 0.710 0.750 - - 0 0 - 0.579 0.579 0.612 - - 0 - 0.00%
2021-11-02 0 0.710 0.710 0.730 - - 10,000 7,100 0.7100 0.579 0.579 0.596 - - 12,256 0.5793 2.90%
2021-11-01 0 0.690 0.690 0.730 0.690 0.690 20,000 13,800 0.6900 0.563 0.563 0.596 0.563 0.563 24,513 0.5630 0.00%
2021-10-29 0 0.690 0.690 0.730 0.690 0.700 80,000 55,700 0.6963 0.563 0.563 0.596 0.563 0.571 98,050 0.5681 -1.43%
2021-10-28 0 0.700 0.700 0.750 - - 0 0 - 0.571 0.571 0.612 - - 0 - 0.00%
2021-10-27 0 0.700 0.700 0.730 0.700 0.710 270,000 189,300 0.7011 0.571 0.571 0.596 0.571 0.579 330,919 0.5720 -4.11%
2021-10-26 0 0.730 0.700 0.730 - - 0 0 - 0.596 0.571 0.596 - - 0 - -1.35%
2021-10-25 0 0.740 0.720 0.740 - - 0 0 - 0.604 0.587 0.604 - - 0 - 0.00%
2021-10-22 0 0.740 0.710 0.750 0.750 0.750 20,000 15,000 0.7500 0.604 0.579 0.612 0.612 0.612 24,513 0.6119 -1.33%
2021-10-21 0 0.750 0.700 0.750 0.700 0.780 220,000 160,200 0.7282 0.612 0.571 0.612 0.571 0.636 269,638 0.5941 8.70%
2021-10-20 0 0.690 0.670 0.700 - - 0 0 - 0.563 0.547 0.571 - - 0 - 0.00%
2021-10-19 0 0.690 0.670 0.700 - - 0 0 - 0.563 0.547 0.571 - - 0 - 0.00%
2021-10-18 0 0.690 0.660 0.700 0.690 0.690 100,000 69,000 0.6900 0.563 0.538 0.571 0.563 0.563 122,563 0.5630 0.00%
2021-10-15 0 0.690 0.660 0.710 - - 0 0 - 0.563 0.538 0.579 - - 0 - 0.00%
2021-10-12 0 0.690 0.690 0.700 0.680 0.690 20,000 13,700 0.6850 0.563 0.563 0.571 0.555 0.563 24,513 0.5589 -1.43%
2021-10-11 0 0.700 0.680 0.700 - - 0 0 - 0.571 0.555 0.571 - - 0 - 0.00%
2021-10-08 0 0.700 0.680 0.730 - - 0 0 - 0.571 0.555 0.596 - - 0 - 0.00%
2021-10-07 0 0.700 0.680 0.720 0.700 0.700 40,000 28,000 0.7000 0.571 0.555 0.587 0.571 0.571 49,025 0.5711 0.00%
2021-10-06 0 0.700 0.690 0.700 0.700 0.710 160,000 112,100 0.7006 0.571 0.563 0.571 0.571 0.579 196,100 0.5716 1.45%
2021-10-05 0 0.690 0.680 0.700 - - 0 0 - 0.563 0.555 0.571 - - 0 - 0.00%
2021-10-04 0 0.690 0.690 0.700 0.690 0.710 130,000 90,600 0.6969 0.563 0.563 0.571 0.563 0.579 159,332 0.5686 -1.43%
2021-09-30 0 0.700 0.700 0.710 0.700 0.700 100,000 70,000 0.7000 0.571 0.571 0.579 0.571 0.571 122,563 0.5711 0.00%
2021-09-29 0 0.700 0.690 0.720 - - 20,000 13,800 0.6900 0.571 0.563 0.587 - - 24,513 0.5630 0.00%
2021-09-28 0 0.700 0.690 0.710 0.700 0.700 160,000 112,000 0.7000 0.571 0.563 0.579 0.571 0.571 196,100 0.5711 0.00%
2021-09-27 0 0.700 0.700 0.710 0.700 0.700 170,000 119,000 0.7000 0.571 0.571 0.579 0.571 0.571 208,357 0.5711 0.00%
2021-09-24 0 0.700 0.700 0.720 0.700 0.700 150,000 105,000 0.7000 0.571 0.571 0.587 0.571 0.571 183,844 0.5711 0.00%
2021-09-23 0 0.700 0.700 0.720 0.700 0.700 140,000 98,000 0.7000 0.571 0.571 0.587 0.571 0.571 171,588 0.5711 0.00%
2021-09-21 0 0.700 0.700 0.710 0.690 0.710 130,000 91,300 0.7023 0.571 0.571 0.579 0.563 0.579 159,332 0.5730 3.32%
2021-09-20 0 0.710 0.710 0.740 0.710 0.710 290,000 205,900 0.7100 0.553 0.553 0.576 0.553 0.553 372,482 0.5528 -1.39%
2021-09-17 0 0.720 0.710 0.760 0.710 0.720 320,000 228,700 0.7147 0.561 0.553 0.592 0.553 0.561 411,015 0.5564 1.41%
2021-09-16 0 0.710 0.710 0.720 0.710 0.730 250,000 178,600 0.7144 0.553 0.553 0.561 0.553 0.568 321,105 0.5562 -4.05%
2021-09-15 0 0.740 0.740 0.750 0.740 0.740 50,000 37,000 0.7400 0.576 0.576 0.584 0.576 0.576 64,221 0.5761 0.00%
2021-09-14 0 0.740 0.730 0.750 0.740 0.740 20,000 14,800 0.7400 0.576 0.568 0.584 0.576 0.576 25,688 0.5761 2.78%
2021-09-13 0 0.720 0.720 0.770 - - 0 0 - 0.561 0.561 0.599 - - 0 - 2.86%
2021-09-10 0 0.700 0.700 0.770 0.700 0.750 220,000 161,900 0.7359 0.545 0.545 0.599 0.545 0.584 282,573 0.5730 -7.89%
2021-09-09 0 0.760 0.730 0.790 - - 0 0 - 0.592 0.568 0.615 - - 0 - 0.00%
2021-09-08 0 0.760 0.730 0.780 0.760 0.760 20,000 15,200 0.7600 0.592 0.568 0.607 0.592 0.592 25,688 0.5917 0.00%
2021-09-07 0 0.760 0.730 0.780 - - 0 0 - 0.592 0.568 0.607 - - 0 - 0.00%
2021-09-06 0 0.760 0.730 0.780 - - 0 0 - 0.592 0.568 0.607 - - 0 - 0.00%
2021-09-03 0 0.760 0.750 0.770 0.740 0.760 20,000 15,000 0.7500 0.592 0.584 0.599 0.576 0.592 25,688 0.5839 -2.56%
2021-09-02 0 0.780 0.760 0.790 0.730 0.780 1,410,000 1,079,100 0.7653 0.607 0.592 0.615 0.568 0.607 1,811,034 0.5958 6.85%
2021-09-01 0 0.730 0.710 0.740 - - 0 0 - 0.568 0.553 0.576 - - 0 - 0.00%
2021-08-31 0 0.730 0.720 0.730 0.730 0.730 10,000 7,300 0.7300 0.568 0.561 0.568 0.568 0.568 12,844 0.5683 -1.35%
2021-08-30 0 0.740 0.710 0.740 - - 0 0 - 0.576 0.553 0.576 - - 0 - 0.00%
2021-08-27 0 0.740 0.720 0.740 0.740 0.740 10,000 7,400 0.7400 0.576 0.561 0.576 0.576 0.576 12,844 0.5761 2.78%
2021-08-26 0 0.720 0.700 0.750 0.720 0.720 110,000 79,200 0.7200 0.561 0.545 0.584 0.561 0.561 141,286 0.5606 0.00%
2021-08-25 0 0.720 0.720 0.740 0.720 0.720 50,000 36,000 0.7200 0.561 0.561 0.576 0.561 0.561 64,221 0.5606 0.00%
2021-08-24 0 0.720 0.720 0.740 0.710 0.720 60,000 43,100 0.7183 0.561 0.561 0.576 0.553 0.561 77,065 0.5593 1.41%
2021-08-23 0 0.710 0.710 0.750 - - 0 0 - 0.553 0.553 0.584 - - 0 - 1.43%
2021-08-20 0 0.700 0.700 0.730 0.680 0.700 50,000 34,200 0.6840 0.545 0.545 0.568 0.529 0.545 64,221 0.5325 -5.41%
2021-08-19 0 0.740 0.680 0.740 - - 0 0 - 0.576 0.529 0.576 - - 0 - 0.00%
2021-08-18 0 0.740 0.680 0.740 0.740 0.740 20,000 14,800 0.7400 0.576 0.529 0.576 0.576 0.576 25,688 0.5761 0.00%
2021-08-17 0 0.740 0.690 0.740 0.720 0.740 160,000 116,400 0.7275 0.576 0.537 0.576 0.561 0.576 205,507 0.5664 1.37%
2021-08-16 0 0.730 0.720 0.730 0.740 0.740 530,000 392,200 0.7400 0.568 0.561 0.568 0.576 0.576 680,743 0.5761 -2.67%
2021-08-13 0 0.750 0.720 0.750 0.740 0.750 110,000 81,600 0.7418 0.584 0.561 0.584 0.576 0.584 141,286 0.5776 0.00%
2021-08-12 0 0.750 0.720 0.750 0.740 0.750 190,000 141,200 0.7432 0.584 0.561 0.584 0.576 0.584 244,040 0.5786 1.35%
2021-08-11 0 0.740 0.720 0.750 0.720 0.740 130,000 94,800 0.7292 0.576 0.561 0.584 0.561 0.576 166,975 0.5678 1.37%
2021-08-10 0 0.730 0.730 0.740 0.720 0.730 260,000 188,400 0.7246 0.568 0.568 0.576 0.561 0.568 333,949 0.5642 1.39%
2021-08-09 0 0.720 0.700 0.720 0.710 0.730 870,000 618,900 0.7114 0.561 0.545 0.561 0.553 0.568 1,117,446 0.5539 1.41%
2021-08-06 0 0.710 0.700 0.730 0.700 0.730 150,000 107,200 0.7147 0.553 0.545 0.568 0.545 0.568 192,663 0.5564 -2.74%
2021-08-05 0 0.730 0.700 0.740 0.730 0.730 20,000 14,600 0.7300 0.568 0.545 0.576 0.568 0.568 25,688 0.5683 2.82%
2021-08-04 0 0.710 0.710 0.730 0.710 0.710 120,000 85,200 0.7100 0.553 0.553 0.568 0.553 0.553 154,131 0.5528 -2.74%
2021-08-03 0 0.730 0.720 0.760 0.730 0.730 240,000 175,200 0.7300 0.568 0.561 0.592 0.568 0.568 308,261 0.5683 2.82%
2021-08-02 0 0.710 0.710 0.760 0.710 0.720 80,000 57,100 0.7138 0.553 0.553 0.592 0.553 0.561 102,754 0.5557 -1.39%
2021-07-30 0 0.720 0.720 0.760 0.720 0.720 20,000 14,400 0.7200 0.561 0.561 0.592 0.561 0.561 25,688 0.5606 -1.37%
2021-07-29 0 0.730 0.730 0.760 0.720 0.730 61,500 44,380 0.7216 0.568 0.568 0.592 0.561 0.568 78,992 0.5618 -2.67%
2021-07-28 0 0.750 0.730 0.750 0.710 0.750 680,000 498,900 0.7337 0.584 0.568 0.584 0.553 0.584 873,406 0.5712 5.63%
2021-07-27 0 0.710 0.690 0.740 0.630 0.750 500,000 358,000 0.7160 0.553 0.537 0.576 0.490 0.584 642,211 0.5574 -5.33%
2021-07-26 0 0.750 0.750 0.770 0.740 0.790 640,000 484,100 0.7564 0.584 0.584 0.599 0.576 0.615 822,030 0.5889 -3.85%
2021-07-23 0 0.780 0.750 0.780 0.750 0.780 80,000 61,400 0.7675 0.607 0.584 0.607 0.584 0.607 102,754 0.5975 0.00%
2021-07-22 0 0.780 0.760 0.790 0.780 0.780 130,000 101,400 0.7800 0.607 0.592 0.615 0.607 0.607 166,975 0.6073 2.63%
2021-07-21 0 0.760 0.760 0.780 - - 0 0 - 0.592 0.592 0.607 - - 0 - 0.00%
2021-07-20 0 0.760 0.760 0.770 0.760 0.760 70,000 53,200 0.7600 0.592 0.592 0.599 0.592 0.592 89,909 0.5917 -1.30%
2021-07-19 0 0.770 0.750 0.770 0.750 0.770 290,000 219,600 0.7572 0.599 0.584 0.599 0.584 0.599 372,482 0.5896 1.32%
2021-07-16 0 0.760 0.760 0.790 0.760 0.770 80,000 61,300 0.7663 0.592 0.592 0.615 0.592 0.599 102,754 0.5966 -1.30%
2021-07-15 0 0.770 0.770 0.780 0.760 0.780 210,000 161,000 0.7667 0.599 0.599 0.607 0.592 0.607 269,728 0.5969 -1.28%
2021-07-14 0 0.780 0.760 0.780 0.780 0.780 100,000 78,000 0.7800 0.607 0.592 0.607 0.607 0.607 128,442 0.6073 -1.27%
2021-07-13 0 0.790 0.760 0.790 0.760 0.790 2,220,000 1,727,300 0.7781 0.615 0.592 0.615 0.592 0.615 2,851,415 0.6058 1.28%
2021-07-12 0 0.780 0.770 0.780 0.780 0.790 110,000 86,400 0.7855 0.607 0.599 0.607 0.607 0.615 141,286 0.6115 0.00%
2021-07-09 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 0.607 0.599 0.607 0.607 0.607 89,909 0.6073 0.00%
2021-07-08 0 0.780 0.750 0.780 0.750 0.800 490,000 383,400 0.7824 0.607 0.584 0.607 0.584 0.623 629,366 0.6092 4.00%
2021-07-07 0 0.750 0.740 0.780 0.750 0.760 200,000 151,700 0.7585 0.584 0.576 0.607 0.584 0.592 256,884 0.5905 -1.32%
2021-07-06 0 0.760 0.750 0.760 0.760 0.760 110,000 83,300 0.7573 0.592 0.584 0.592 0.592 0.592 141,286 0.5896 2.70%
2021-07-05 0 0.740 0.720 0.750 0.700 0.770 360,000 264,800 0.7356 0.576 0.561 0.584 0.545 0.599 462,392 0.5727 -3.90%
2021-07-02 0 0.770 0.750 0.770 - - 0 0 - 0.599 0.584 0.599 - - 0 - 0.00%
2021-06-30 0 0.770 0.770 0.780 0.750 0.770 340,000 261,200 0.7682 0.599 0.599 0.607 0.584 0.599 436,703 0.5981 1.32%
2021-06-29 0 0.760 0.760 0.780 - - 0 0 - 0.592 0.592 0.607 - - 0 - 1.33%
2021-06-28 0 0.750 0.750 0.780 0.750 0.760 290,000 218,700 0.7541 0.584 0.584 0.607 0.584 0.592 372,482 0.5871 -1.32%
2021-06-25 0 0.760 0.760 0.780 0.760 0.760 10,000 7,600 0.7600 0.592 0.592 0.607 0.592 0.592 12,844 0.5917 0.00%
2021-06-24 0 0.760 0.760 0.780 0.760 0.770 530,000 407,100 0.7681 0.592 0.592 0.607 0.592 0.599 680,743 0.5980 1.33%
2021-06-23 0 0.750 0.750 0.770 0.750 0.750 100,000 75,000 0.7500 0.584 0.584 0.599 0.584 0.584 128,442 0.5839 0.00%
2021-06-22 0 0.750 0.750 0.760 0.750 0.760 610,000 459,500 0.7533 0.584 0.584 0.592 0.584 0.592 783,497 0.5865 1.35%
2021-06-21 0 0.740 0.730 0.780 0.740 0.770 300,000 226,200 0.7540 0.576 0.568 0.607 0.576 0.599 385,326 0.5870 0.00%
2021-06-18 0 0.740 0.740 0.750 - - 0 0 - 0.576 0.576 0.584 - - 0 - 0.00%
2021-06-17 0 0.740 0.740 0.780 0.740 0.750 650,000 483,700 0.7442 0.576 0.576 0.607 0.576 0.584 834,874 0.5794 -2.63%
2021-06-16 0 0.760 0.750 0.760 0.750 0.760 150,000 113,900 0.7593 0.592 0.584 0.592 0.584 0.592 192,663 0.5912 1.33%
2021-06-15 0 0.750 0.740 0.750 0.720 0.760 600,000 443,600 0.7393 0.584 0.576 0.584 0.561 0.592 770,653 0.5756 -1.32%
2021-06-11 0 0.760 0.760 0.770 0.750 0.780 1,140,000 880,600 0.7725 0.592 0.592 0.599 0.584 0.607 1,464,240 0.6014 1.33%
2021-06-10 0 0.750 0.740 0.760 0.740 0.770 280,000 210,700 0.7525 0.584 0.576 0.592 0.576 0.599 359,638 0.5859 2.74%
2021-06-09 0 0.730 0.730 0.740 0.720 0.720 320,000 230,400 0.7200 0.568 0.568 0.576 0.561 0.561 411,015 0.5606 1.39%
2021-06-08 0 0.720 0.710 0.730 0.650 0.730 220,000 155,700 0.7077 0.561 0.553 0.568 0.506 0.568 282,573 0.5510 0.00%
2021-06-07 0 0.720 0.710 0.740 0.720 0.770 1,440,000 1,062,100 0.7376 0.561 0.553 0.576 0.561 0.599 1,849,566 0.5742 1.41%
2021-06-04 0 0.710 0.670 0.710 0.650 0.710 300,000 208,400 0.6947 0.553 0.522 0.553 0.506 0.553 385,326 0.5408 -1.39%
2021-06-03 0 0.720 0.700 0.720 0.700 0.770 360,000 264,100 0.7336 0.561 0.545 0.561 0.545 0.599 462,392 0.5712 0.00%
2021-06-02 0 0.720 0.710 0.720 0.650 0.810 2,220,000 1,603,700 0.7224 0.561 0.553 0.561 0.506 0.631 2,851,415 0.5624 10.77%
2021-06-01 0 0.650 0.650 0.660 0.630 0.660 640,000 412,700 0.6448 0.506 0.506 0.514 0.490 0.514 822,030 0.5021 4.84%
2021-05-31 0 0.620 0.620 0.630 0.600 0.640 230,000 143,700 0.6248 0.483 0.483 0.490 0.467 0.498 295,417 0.4864 -3.12%
2021-05-28 0 0.640 0.620 0.640 0.620 0.640 880,000 555,200 0.6309 0.498 0.483 0.498 0.483 0.498 1,130,291 0.4912 4.92%
2021-05-27 0 0.610 0.610 0.620 0.610 0.610 110,000 67,100 0.6100 0.475 0.475 0.483 0.475 0.475 141,286 0.4749 1.67%
2021-05-26 0 0.600 0.600 0.620 0.600 0.620 90,000 55,000 0.6111 0.467 0.467 0.483 0.467 0.483 115,598 0.4758 -3.23%
2021-05-25 0 0.620 0.590 0.620 0.620 0.620 20,000 12,400 0.6200 0.483 0.459 0.483 0.483 0.483 25,688 0.4827 0.00%
2021-05-24 0 0.620 0.600 0.620 0.620 0.620 260,000 161,200 0.6200 0.483 0.467 0.483 0.483 0.483 333,949 0.4827 3.33%
2021-05-21 0 0.600 0.600 0.610 0.600 0.620 190,000 114,900 0.6047 0.467 0.467 0.475 0.467 0.483 244,040 0.4708 0.00%
2021-05-20 0 0.600 0.580 0.610 0.590 0.600 630,000 376,700 0.5979 0.467 0.452 0.475 0.459 0.467 809,185 0.4655 -3.23%
2021-05-18 0 0.620 0.590 0.620 0.620 0.620 130,000 80,600 0.6200 0.483 0.459 0.483 0.483 0.483 166,975 0.4827 1.64%
2021-05-17 0 0.610 0.590 0.630 - - 0 0 - 0.475 0.459 0.490 - - 0 - 0.00%
2021-05-14 0 0.610 0.600 0.630 0.600 0.610 210,000 127,300 0.6062 0.475 0.467 0.490 0.467 0.475 269,728 0.4720 -1.61%
2021-05-13 0 0.620 0.610 0.630 0.620 0.620 100,000 62,000 0.6200 0.483 0.475 0.490 0.483 0.483 128,442 0.4827 0.00%
2021-05-12 0 0.620 0.600 0.630 0.620 0.630 50,000 31,300 0.6260 0.483 0.467 0.490 0.483 0.490 64,221 0.4874 -1.59%
2021-05-11 0 0.630 0.610 0.630 0.630 0.630 100,000 63,000 0.6300 0.490 0.475 0.490 0.490 0.490 128,442 0.4905 0.00%
2021-05-10 0 0.630 0.590 0.640 0.620 0.630 110,000 69,100 0.6282 0.490 0.459 0.498 0.483 0.490 141,286 0.4891 1.61%
2021-05-07 0 0.620 0.600 0.630 - - 0 0 - 0.483 0.467 0.490 - - 0 - 0.00%
2021-05-06 0 0.620 0.600 0.630 - - 0 0 - 0.483 0.467 0.490 - - 0 - 0.00%
2021-05-05 0 0.620 0.620 0.630 0.620 0.620 100,000 62,000 0.6200 0.483 0.483 0.490 0.483 0.483 128,442 0.4827 0.00%
2021-05-04 0 0.620 0.620 0.630 0.600 0.610 440,000 264,200 0.6005 0.483 0.483 0.490 0.467 0.475 565,145 0.4675 1.64%
2021-05-03 0 0.610 0.610 0.640 0.600 0.640 680,000 426,700 0.6275 0.475 0.475 0.498 0.467 0.498 873,406 0.4885 -4.69%
2021-04-30 0 0.640 0.620 0.640 0.640 0.650 790,000 505,800 0.6403 0.498 0.483 0.498 0.498 0.506 1,014,693 0.4985 3.23%
2021-04-29 0 0.620 0.620 0.670 0.620 0.630 170,000 105,600 0.6212 0.483 0.483 0.522 0.483 0.490 218,352 0.4836 0.00%
2021-04-28 0 0.620 0.600 0.650 0.620 0.620 40,000 24,800 0.6200 0.483 0.467 0.506 0.483 0.483 51,377 0.4827 0.00%
2021-04-27 0 0.620 0.620 0.650 0.610 0.620 70,000 43,200 0.6171 0.483 0.483 0.506 0.475 0.483 89,909 0.4805 0.00%
2021-04-26 0 0.620 0.610 0.640 - - 0 0 - 0.483 0.475 0.498 - - 0 - 0.00%
2021-04-23 0 0.620 0.620 0.640 0.620 0.630 210,000 131,400 0.6257 0.483 0.483 0.498 0.483 0.490 269,728 0.4872 0.00%
2021-04-22 0 0.620 0.600 0.620 - - 0 0 - 0.483 0.467 0.483 - - 0 - 0.00%
2021-04-21 0 0.620 0.620 0.650 - - 40,000 24,800 0.6200 0.483 0.483 0.506 - - 51,377 0.4827 0.00%
2021-04-20 0 0.620 0.600 0.640 0.620 0.620 10,000 6,200 0.6200 0.483 0.467 0.498 0.483 0.483 12,844 0.4827 0.00%
2021-04-19 0 0.620 0.600 0.620 - - 0 0 - 0.483 0.467 0.483 - - 0 - 0.00%
2021-04-16 0 0.620 0.600 0.620 0.630 0.630 30,000 19,100 0.6367 0.483 0.467 0.483 0.490 0.490 38,533 0.4957 3.33%
2021-04-15 0 0.600 0.590 0.600 0.600 0.660 1,350,000 834,100 0.6179 0.467 0.459 0.467 0.467 0.514 1,733,969 0.4810 -7.69%
2021-04-14 0 0.650 0.630 0.650 0.640 0.660 2,560,000 1,640,200 0.6407 0.506 0.490 0.506 0.498 0.514 3,288,118 0.4988 0.00%
2021-04-13 0 0.650 0.640 0.650 0.630 0.650 2,550,000 1,657,300 0.6499 0.506 0.498 0.506 0.490 0.506 3,275,274 0.5060 1.56%
2021-04-12 0 0.640 0.610 0.650 0.620 0.640 2,040,000 1,265,000 0.6201 0.498 0.475 0.506 0.483 0.498 2,620,219 0.4828 3.23%
2021-04-09 0 0.620 0.600 0.640 0.600 0.620 320,000 194,000 0.6063 0.483 0.467 0.498 0.467 0.483 411,015 0.4720 -4.62%
2021-04-08 0 0.650 0.620 0.650 0.650 0.670 190,000 126,000 0.6632 0.506 0.483 0.506 0.506 0.522 244,040 0.5163 0.00%
2021-04-07 0 0.650 0.620 0.650 0.640 0.660 440,000 284,300 0.6461 0.506 0.483 0.506 0.498 0.514 565,145 0.5031 6.56%
2021-04-01 0 0.610 0.610 0.650 - - 0 0 - 0.475 0.475 0.506 - - 0 - 0.00%
2021-03-31 0 0.610 0.590 0.630 0.610 0.610 110,000 67,100 0.6100 0.475 0.459 0.490 0.475 0.475 141,286 0.4749 5.17%
2021-03-30 0 0.580 0.580 0.610 0.580 0.590 830,000 481,800 0.5805 0.452 0.452 0.475 0.452 0.459 1,066,070 0.4519 -1.69%
2021-03-29 0 0.590 0.590 0.620 0.580 0.610 650,000 387,300 0.5958 0.459 0.459 0.483 0.452 0.475 834,874 0.4639 -7.81%
2021-03-26 0 0.640 0.600 0.640 - - 0 0 - 0.498 0.467 0.498 - - 0 - 0.00%
2021-03-25 0 0.640 0.620 0.640 0.590 0.640 2,270,000 1,449,300 0.6385 0.498 0.483 0.498 0.459 0.498 2,915,636 0.4971 8.47%
2021-03-24 0 0.590 0.590 0.620 0.580 0.620 200,000 120,300 0.6015 0.459 0.459 0.483 0.452 0.483 256,884 0.4683 1.72%
2021-03-23 0 0.580 0.600 0.610 0.580 0.610 4,950,000 2,969,300 0.5999 0.452 0.467 0.475 0.452 0.475 6,357,885 0.4670 -6.45%
2021-03-22 0 0.620 0.570 0.620 0.610 0.630 430,000 265,700 0.6179 0.483 0.444 0.483 0.475 0.490 552,301 0.4811 0.00%
2021-03-19 0 0.620 0.540 0.620 0.620 0.620 20,000 12,400 0.6200 0.483 0.420 0.483 0.483 0.483 25,688 0.4827 0.00%
2021-03-18 0 0.620 0.580 0.620 0.620 0.620 10,000 6,200 0.6200 0.483 0.452 0.483 0.483 0.483 12,844 0.4827 0.00%
2021-03-17 0 0.620 0.570 0.620 - - 0 0 - 0.483 0.444 0.483 - - 0 - 0.00%
2021-03-16 0 0.620 0.600 0.660 - - 0 0 - 0.483 0.467 0.514 - - 0 - 0.00%
2021-03-15 0 0.620 0.610 0.630 - - 0 0 - 0.483 0.475 0.490 - - 0 - 0.00%
2021-03-12 0 0.620 0.620 0.650 0.610 0.630 1,420,000 888,300 0.6256 0.483 0.483 0.506 0.475 0.490 1,823,878 0.4870 -1.59%
2021-03-11 0 0.630 0.610 0.630 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2021-03-10 0 0.630 0.620 0.630 0.630 0.640 670,000 422,300 0.6303 0.490 0.483 0.490 0.490 0.498 860,562 0.4907 -1.56%
2021-03-09 0 0.640 0.620 0.640 0.640 0.650 600,000 384,100 0.6402 0.498 0.483 0.498 0.498 0.506 770,653 0.4984 1.59%
2021-03-08 0 0.630 0.620 0.640 0.630 0.640 90,000 57,400 0.6378 0.490 0.483 0.498 0.490 0.498 115,598 0.4965 -1.56%
2021-03-05 0 0.640 0.630 0.650 0.600 0.640 270,000 170,200 0.6304 0.498 0.490 0.506 0.467 0.498 346,794 0.4908 6.67%
2021-03-04 0 0.600 0.590 0.660 0.600 0.630 70,000 43,500 0.6214 0.467 0.459 0.514 0.467 0.490 89,909 0.4838 -9.09%
2021-03-03 0 0.660 0.590 0.660 0.660 0.660 50,000 33,000 0.6600 0.514 0.459 0.514 0.514 0.514 64,221 0.5139 0.00%
2021-03-02 0 0.660 0.630 0.660 0.660 0.660 50,000 33,000 0.6600 0.514 0.490 0.514 0.514 0.514 64,221 0.5139 0.00%
2021-03-01 0 0.660 0.630 0.660 0.640 0.670 130,000 85,100 0.6546 0.514 0.490 0.514 0.498 0.522 166,975 0.5097 6.45%
2021-02-26 0 0.620 0.600 0.620 - - 0 0 - 0.483 0.467 0.483 - - 0 - 0.00%
2021-02-25 0 0.620 0.610 0.630 0.620 0.620 20,000 12,400 0.6200 0.483 0.475 0.490 0.483 0.483 25,688 0.4827 1.64%
2021-02-24 0 0.610 0.610 0.640 0.610 0.650 460,000 289,700 0.6298 0.475 0.475 0.498 0.475 0.506 590,834 0.4903 -1.61%
2021-02-23 0 0.620 0.620 0.630 0.620 0.630 320,000 198,500 0.6203 0.483 0.483 0.490 0.483 0.490 411,015 0.4830 1.64%
2021-02-22 0 0.610 0.610 0.630 0.610 0.610 230,000 140,300 0.6100 0.475 0.475 0.490 0.475 0.475 295,417 0.4749 0.00%
2021-02-19 0 0.610 0.590 0.610 0.590 0.590 60,000 35,600 0.5933 0.475 0.459 0.475 0.459 0.459 77,065 0.4619 0.00%
2021-02-18 0 0.610 0.590 0.610 - - 0 0 - 0.475 0.459 0.475 - - 0 - 0.00%
2021-02-17 0 0.610 0.610 0.630 0.610 0.630 310,000 194,500 0.6274 0.475 0.475 0.490 0.475 0.490 398,171 0.4885 -3.17%
2021-02-16 0 0.630 0.630 0.640 0.600 0.640 260,000 163,900 0.6304 0.490 0.490 0.498 0.467 0.498 333,949 0.4908 0.00%
2021-02-11 0 0.630 0.620 0.630 - - 0 0 - 0.490 0.483 0.490 - - 0 - 0.00%
2021-02-10 0 0.630 0.610 0.630 0.620 0.630 200,000 124,600 0.6230 0.490 0.475 0.490 0.483 0.490 256,884 0.4850 0.00%
2021-02-09 0 0.630 0.620 0.630 0.620 0.630 590,000 367,200 0.6224 0.490 0.483 0.490 0.483 0.490 757,808 0.4846 5.00%
2021-02-08 0 0.600 0.600 0.630 0.600 0.640 230,000 141,600 0.6157 0.467 0.467 0.490 0.467 0.498 295,417 0.4793 -1.64%
2021-02-05 0 0.610 0.610 0.640 0.600 0.670 1,120,000 695,600 0.6211 0.475 0.475 0.498 0.467 0.522 1,438,552 0.4835 -8.96%
2021-02-04 0 0.670 0.660 0.670 0.650 0.680 460,000 306,400 0.6661 0.522 0.514 0.522 0.506 0.529 590,834 0.5186 6.35%
2021-02-03 0 0.630 0.630 0.640 0.630 0.690 2,330,000 1,550,300 0.6654 0.490 0.490 0.498 0.490 0.537 2,992,701 0.5180 -3.08%
2021-02-02 0 0.650 0.640 0.660 0.550 0.690 7,040,000 4,546,900 0.6459 0.506 0.498 0.514 0.428 0.537 9,042,325 0.5028 20.37%
2021-02-01 0 0.540 0.540 0.550 0.520 0.540 270,000 144,400 0.5348 0.420 0.420 0.428 0.405 0.420 346,794 0.4164 1.89%
2021-01-29 0 0.530 0.520 0.530 0.520 0.530 760,000 400,800 0.5274 0.413 0.405 0.413 0.405 0.413 976,160 0.4106 1.92%
2021-01-28 0 0.520 0.520 0.530 0.520 0.530 540,000 282,800 0.5237 0.405 0.405 0.413 0.405 0.413 693,587 0.4077 0.00%
2021-01-27 0 0.520 0.520 0.540 0.520 0.540 280,000 148,500 0.5304 0.405 0.405 0.420 0.405 0.420 359,638 0.4129 -1.89%
2021-01-26 0 0.530 0.510 0.530 0.510 0.530 770,000 401,600 0.5216 0.413 0.397 0.413 0.397 0.413 989,004 0.4061 6.00%
2021-01-25 0 0.500 0.500 0.520 0.500 0.530 370,000 189,900 0.5132 0.389 0.389 0.405 0.389 0.413 475,236 0.3996 -1.96%
2021-01-22 0 0.510 0.510 0.520 0.510 0.520 100,000 51,500 0.5150 0.397 0.397 0.405 0.397 0.405 128,442 0.4010 -1.92%
2021-01-21 0 0.520 0.520 0.530 0.520 0.530 150,000 78,500 0.5233 0.405 0.405 0.413 0.405 0.413 192,663 0.4074 -1.89%
2021-01-20 0 0.530 0.520 0.540 0.530 0.530 150,000 79,500 0.5300 0.413 0.405 0.420 0.413 0.413 192,663 0.4126 0.00%
2021-01-19 0 0.530 0.530 0.540 0.510 0.530 480,000 248,700 0.5181 0.413 0.413 0.420 0.397 0.413 616,522 0.4034 1.92%
2021-01-18 0 0.520 0.510 0.520 0.500 0.520 220,000 112,200 0.5100 0.405 0.397 0.405 0.389 0.405 282,573 0.3971 4.00%
2021-01-15 0 0.500 0.500 0.520 0.500 0.520 420,000 216,600 0.5157 0.389 0.389 0.405 0.389 0.405 539,457 0.4015 -1.96%
2021-01-14 0 0.510 0.500 0.520 0.500 0.530 830,000 419,800 0.5058 0.397 0.389 0.405 0.389 0.413 1,066,070 0.3938 4.08%
2021-01-13 0 0.490 0.490 0.500 0.490 0.490 100,000 49,000 0.4900 0.381 0.381 0.389 0.381 0.381 128,442 0.3815 0.00%
2021-01-12 0 0.490 0.490 0.520 0.475 0.520 1,510,000 752,050 0.4980 0.381 0.381 0.405 0.370 0.405 1,939,476 0.3878 3.16%
2021-01-11 0 0.475 0.475 0.480 0.475 0.475 710,000 337,250 0.4750 0.370 0.370 0.374 0.370 0.370 911,939 0.3698 1.06%
2021-01-08 0 0.470 0.470 0.480 0.465 0.485 780,000 374,200 0.4797 0.366 0.366 0.374 0.362 0.378 1,001,848 0.3735 -2.08%
2021-01-07 0 0.480 0.480 0.490 0.480 0.480 150,000 72,000 0.4800 0.374 0.374 0.381 0.374 0.374 192,663 0.3737 0.00%
2021-01-06 0 0.480 0.480 0.485 0.470 0.480 290,000 138,900 0.4790 0.374 0.374 0.378 0.366 0.374 372,482 0.3729 3.23%
2021-01-05 0 0.465 0.465 0.470 - - 0 0 - 0.362 0.362 0.366 - - 0 - 1.09%
2021-01-04 0 0.460 0.445 0.470 0.460 0.460 30,000 13,800 0.4600 0.358 0.346 0.366 0.358 0.358 38,533 0.3581 0.00%
2020-12-31 0 0.460 0.460 0.485 0.460 0.480 110,000 52,300 0.4755 0.358 0.358 0.378 0.358 0.374 141,286 0.3702 -2.13%
2020-12-30 0 0.470 0.470 0.490 0.470 0.470 30,000 14,100 0.4700 0.366 0.366 0.381 0.366 0.366 38,533 0.3659 0.00%
2020-12-29 0 0.470 0.470 0.490 0.470 0.470 50,000 23,500 0.4700 0.366 0.366 0.381 0.366 0.366 64,221 0.3659 0.00%
2020-12-28 0 0.470 0.455 0.470 0.470 0.480 70,000 33,300 0.4757 0.366 0.354 0.366 0.366 0.374 89,909 0.3704 0.00%
2020-12-24 0 0.470 0.455 0.490 0.470 0.470 10,000 4,700 0.4700 0.366 0.354 0.381 0.366 0.366 12,844 0.3659 0.00%
2020-12-23 0 0.470 0.470 0.490 - - 0 0 - 0.366 0.366 0.381 - - 0 - 0.00%
2020-12-22 0 0.470 0.470 0.490 0.470 0.470 280,000 133,700 0.4775 0.366 0.366 0.381 0.366 0.366 359,638 0.3718 -2.08%
2020-12-21 0 0.480 0.480 0.490 0.480 0.490 620,000 302,200 0.4874 0.374 0.374 0.381 0.374 0.381 796,341 0.3795 -3.03%
2020-12-18 0 0.495 0.490 0.495 0.490 0.495 130,000 63,800 0.4908 0.385 0.381 0.385 0.381 0.385 166,975 0.3821 0.00%
2020-12-17 0 0.495 0.445 0.495 - - 0 0 - 0.385 0.346 0.385 - - 0 - 0.00%
2020-12-16 0 0.495 0.450 0.495 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2020-12-15 0 0.495 0.465 0.495 0.440 0.495 1,000,000 463,800 0.4638 0.385 0.362 0.385 0.343 0.385 1,284,421 0.3611 0.00%
2020-12-14 0 0.495 0.470 0.495 - - 0 0 - 0.385 0.366 0.385 - - 0 - 0.00%
2020-12-11 0 0.495 0.465 0.495 - - 0 0 - 0.385 0.362 0.385 - - 0 - 0.00%
2020-12-10 0 0.495 0.470 0.500 0.495 0.495 730,000 361,350 0.4950 0.385 0.366 0.389 0.385 0.385 937,627 0.3854 -1.00%
2020-12-09 0 0.500 0.480 0.500 - - 0 0 - 0.389 0.374 0.389 - - 0 - 0.00%
2020-12-08 0 0.500 0.480 0.500 0.500 0.500 30,000 15,000 0.5000 0.389 0.374 0.389 0.389 0.389 38,533 0.3893 0.00%
2020-12-07 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.389 0.381 0.389 0.389 0.389 64,221 0.3893 0.00%
2020-12-04 0 0.500 0.480 0.510 - - 0 0 - 0.389 0.374 0.397 - - 0 - 0.00%
2020-12-03 0 0.500 0.490 0.520 0.500 0.500 90,000 45,000 0.5000 0.389 0.381 0.405 0.389 0.389 115,598 0.3893 0.00%
2020-12-02 0 0.500 0.490 0.520 0.500 0.500 40,000 20,000 0.5000 0.389 0.381 0.405 0.389 0.389 51,377 0.3893 0.00%
2020-12-01 0 0.500 0.485 0.520 - - 0 0 - 0.389 0.378 0.405 - - 0 - 0.00%
2020-11-30 0 0.500 0.480 0.510 0.500 0.500 50,000 25,000 0.5000 0.389 0.374 0.397 0.389 0.389 64,221 0.3893 0.00%
2020-11-27 0 0.500 0.490 0.520 0.500 0.500 70,000 35,000 0.5000 0.389 0.381 0.405 0.389 0.389 89,909 0.3893 0.00%
2020-11-26 0 0.500 0.480 0.520 0.500 0.500 50,000 25,000 0.5000 0.389 0.374 0.405 0.389 0.389 64,221 0.3893 0.00%
2020-11-25 0 0.500 0.500 0.510 0.495 0.500 60,000 29,950 0.4992 0.389 0.389 0.397 0.385 0.389 77,065 0.3886 -1.96%
2020-11-24 0 0.510 0.500 0.510 0.510 0.510 70,000 35,700 0.5100 0.397 0.389 0.397 0.397 0.397 89,909 0.3971 4.08%
2020-11-23 0 0.490 0.490 0.510 0.490 0.510 1,230,000 626,500 0.5093 0.381 0.381 0.397 0.381 0.397 1,579,838 0.3966 -5.77%
2020-11-20 0 0.520 0.510 0.520 0.520 0.520 50,000 26,000 0.5200 0.405 0.397 0.405 0.405 0.405 64,221 0.4049 0.00%
2020-11-19 0 0.520 0.490 0.520 - - 0 0 - 0.405 0.381 0.405 - - 0 - 0.00%
2020-11-18 0 0.520 0.490 0.520 - - 0 0 - 0.405 0.381 0.405 - - 0 - 0.00%
2020-11-17 0 0.520 0.490 0.520 0.520 0.520 70,000 36,400 0.5200 0.405 0.381 0.405 0.405 0.405 89,909 0.4049 6.12%
2020-11-16 0 0.490 0.490 0.520 0.490 0.490 20,000 9,800 0.4900 0.381 0.381 0.405 0.381 0.381 25,688 0.3815 0.00%
2020-11-13 0 0.490 0.490 0.500 0.490 0.500 110,000 54,700 0.4973 0.381 0.381 0.389 0.381 0.389 141,286 0.3872 -2.00%
2020-11-12 0 0.500 0.500 0.530 - - 0 0 - 0.389 0.389 0.413 - - 0 - 0.00%
2020-11-11 0 0.500 0.495 0.500 0.495 0.500 230,000 114,700 0.4987 0.389 0.385 0.389 0.385 0.389 295,417 0.3883 0.00%
2020-11-10 0 0.500 0.500 0.530 0.500 0.550 500,000 263,700 0.5274 0.389 0.389 0.413 0.389 0.428 642,211 0.4106 -9.09%
2020-11-09 0 0.550 0.550 0.580 0.540 0.550 560,000 306,700 0.5477 0.428 0.428 0.452 0.420 0.428 719,276 0.4264 0.00%
2020-11-06 0 0.550 0.540 0.550 0.520 0.550 3,540,000 1,899,000 0.5364 0.428 0.420 0.428 0.405 0.428 4,546,851 0.4177 0.00%
2020-11-05 0 0.550 0.550 0.570 0.550 0.580 6,190,000 3,513,500 0.5676 0.428 0.428 0.444 0.428 0.452 7,950,567 0.4419 1.85%
2020-11-04 0 0.540 0.540 0.580 0.500 0.600 7,690,000 3,977,100 0.5172 0.420 0.420 0.452 0.389 0.467 9,877,198 0.4027 12.50%
2020-11-03 0 0.480 0.475 0.480 0.470 0.480 5,710,000 2,700,800 0.4730 0.374 0.370 0.374 0.366 0.374 7,334,045 0.3683 0.00%
2020-11-02 0 0.480 0.460 0.480 - - 0 0 - 0.374 0.358 0.374 - - 0 - 0.00%
2020-10-30 0 0.480 0.460 0.480 - - 0 0 - 0.374 0.358 0.374 - - 0 - 0.00%
2020-10-29 0 0.480 0.435 0.480 0.480 0.480 20,000 9,600 0.4800 0.374 0.339 0.374 0.374 0.374 25,688 0.3737 0.00%
2020-10-28 0 0.480 0.415 0.480 0.480 0.480 10,000 4,800 0.4800 0.374 0.323 0.374 0.374 0.374 12,844 0.3737 0.00%
2020-10-27 0 0.480 0.460 0.480 0.480 0.480 70,000 33,600 0.4800 0.374 0.358 0.374 0.374 0.374 89,909 0.3737 0.00%
2020-10-23 0 0.480 0.420 0.480 0.480 0.480 50,000 24,000 0.4800 0.374 0.327 0.374 0.374 0.374 64,221 0.3737 4.35%
2020-10-22 0 0.460 0.460 0.480 - - 0 0 - 0.358 0.358 0.374 - - 0 - 0.00%
2020-10-21 0 0.460 0.420 0.480 0.460 0.480 30,000 14,000 0.4667 0.358 0.327 0.374 0.358 0.374 38,533 0.3633 -4.17%
2020-10-20 0 0.480 0.470 0.480 0.480 0.480 20,000 9,600 0.4800 0.374 0.366 0.374 0.374 0.374 25,688 0.3737 0.00%
2020-10-19 0 0.480 0.465 0.480 0.475 0.480 110,000 52,350 0.4759 0.374 0.362 0.374 0.370 0.374 141,286 0.3705 -2.04%
2020-10-16 0 0.490 0.470 0.490 0.490 0.490 20,000 9,800 0.4900 0.381 0.366 0.381 0.381 0.381 25,688 0.3815 -2.00%
2020-10-15 0 0.500 0.475 0.500 - - 0 0 - 0.389 0.370 0.389 - - 0 - 0.00%
2020-10-14 0 0.500 0.475 0.510 - - 0 0 - 0.389 0.370 0.397 - - 0 - 0.00%
2020-10-12 0 0.500 0.490 0.530 - - 0 0 - 0.389 0.381 0.413 - - 0 - 0.00%
2020-10-09 0 0.500 0.485 0.510 - - 0 0 - 0.389 0.378 0.397 - - 0 - 0.00%
2020-10-08 0 0.500 0.475 0.510 0.500 0.500 80,000 40,000 0.5000 0.389 0.370 0.397 0.389 0.389 102,754 0.3893 -1.96%
2020-10-07 0 0.510 0.480 0.520 - - 0 0 - 0.397 0.374 0.405 - - 0 - -1.92%
2020-10-06 0 0.520 0.495 0.520 - - 0 0 - 0.405 0.385 0.405 - - 0 - 0.00%
2020-10-05 0 0.520 0.500 0.520 0.510 0.520 40,000 20,600 0.5150 0.405 0.389 0.405 0.397 0.405 51,377 0.4010 7.22%
2020-09-30 0 0.485 0.475 0.490 0.475 0.485 160,000 77,500 0.4844 0.378 0.370 0.381 0.370 0.378 205,507 0.3771 0.00%
2020-09-29 0 0.485 0.485 0.490 0.485 0.485 100,000 48,500 0.4850 0.378 0.378 0.381 0.378 0.378 128,442 0.3776 0.00%
2020-09-28 0 0.485 0.485 0.500 0.480 0.485 110,000 53,550 0.4868 0.378 0.378 0.389 0.374 0.378 141,286 0.3790 1.04%
2020-09-25 0 0.500 0.495 0.530 0.495 0.500 290,000 144,800 0.4993 0.374 0.370 0.396 0.370 0.374 388,002 0.3732 0.00%
2020-09-24 0 0.500 0.495 0.530 - - 10,000 5,000 0.5000 0.374 0.370 0.396 - - 13,379 0.3737 0.00%
2020-09-23 0 0.500 0.495 0.500 0.500 0.500 80,000 40,000 0.5000 0.374 0.370 0.374 0.374 0.374 107,035 0.3737 0.00%
2020-09-22 0 0.500 0.495 0.530 - - 0 0 - 0.374 0.370 0.396 - - 0 - 0.00%
2020-09-21 0 0.500 0.495 0.530 - - 0 0 - 0.374 0.370 0.396 - - 0 - 0.00%
2020-09-18 0 0.500 0.495 0.510 0.500 0.500 50,000 25,000 0.5000 0.374 0.370 0.381 0.374 0.374 66,897 0.3737 0.00%
2020-09-17 0 0.500 0.500 0.520 0.495 0.495 20,000 9,900 0.4950 0.374 0.374 0.389 0.370 0.370 26,759 0.3700 2.04%
2020-09-16 0 0.490 0.490 0.510 0.490 0.490 10,000 4,900 0.4900 0.366 0.366 0.381 0.366 0.366 13,379 0.3662 -2.00%
2020-09-15 0 0.500 0.485 0.530 0.490 0.500 310,000 154,050 0.4969 0.374 0.362 0.396 0.366 0.374 414,761 0.3714 0.00%
2020-09-14 0 0.500 0.500 0.510 0.500 0.500 130,000 65,000 0.5000 0.374 0.374 0.381 0.374 0.374 173,932 0.3737 0.00%
2020-09-11 0 0.500 0.485 0.510 0.480 0.510 430,000 210,750 0.4901 0.374 0.362 0.381 0.359 0.381 575,314 0.3663 2.04%
2020-09-10 0 0.490 0.440 0.490 - - 0 0 - 0.366 0.329 0.366 - - 0 - -1.01%
2020-09-09 0 0.495 0.490 0.495 0.490 0.495 140,000 68,700 0.4907 0.370 0.366 0.370 0.366 0.370 187,311 0.3668 1.02%
2020-09-08 0 0.490 0.480 0.500 0.490 0.500 330,000 162,900 0.4936 0.366 0.359 0.374 0.366 0.374 441,520 0.3690 -3.92%
2020-09-07 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 0.381 0.374 0.381 0.381 0.381 40,138 0.3812 0.00%
2020-09-04 0 0.510 0.510 0.520 0.500 0.510 250,000 126,100 0.5044 0.381 0.381 0.389 0.374 0.381 334,485 0.3770 0.00%
2020-09-03 0 0.510 0.500 0.520 0.510 0.510 10,000 5,100 0.5100 0.381 0.374 0.389 0.381 0.381 13,379 0.3812 -1.92%
2020-09-02 0 0.520 0.495 0.530 0.490 0.520 200,000 102,200 0.5110 0.389 0.370 0.396 0.366 0.389 267,588 0.3819 5.05%
2020-09-01 0 0.495 0.485 0.495 0.495 0.500 410,000 204,650 0.4991 0.370 0.362 0.370 0.370 0.374 548,555 0.3731 -1.00%
2020-08-31 0 0.500 0.495 0.520 0.490 0.540 650,000 332,150 0.5110 0.374 0.370 0.389 0.366 0.404 869,660 0.3819 -7.41%
2020-08-28 0 0.540 0.540 0.550 0.530 0.540 220,000 118,000 0.5364 0.404 0.404 0.411 0.396 0.404 294,347 0.4009 -1.82%
2020-08-27 0 0.550 0.530 0.550 0.530 0.550 2,100,000 1,114,500 0.5307 0.411 0.396 0.411 0.396 0.411 2,809,671 0.3967 0.00%
2020-08-26 0 0.550 0.530 0.550 0.540 0.550 80,000 43,900 0.5488 0.411 0.396 0.411 0.404 0.411 107,035 0.4101 0.00%
2020-08-25 0 0.550 0.540 0.550 - - 0 0 - 0.411 0.404 0.411 - - 0 - 0.00%
2020-08-24 0 0.550 0.530 0.550 0.540 0.560 3,540,000 1,940,800 0.5482 0.411 0.396 0.411 0.404 0.419 4,736,303 0.4098 0.00%
2020-08-21 0 0.550 0.550 0.560 0.550 0.560 100,000 55,200 0.5520 0.411 0.411 0.419 0.411 0.419 133,794 0.4126 -1.79%
2020-08-20 0 0.560 0.560 0.570 0.560 0.600 7,930,000 4,493,800 0.5667 0.419 0.419 0.426 0.419 0.448 10,609,854 0.4235 -5.08%
2020-08-19 0 0.590 0.570 0.590 0.560 0.590 7,410,000 4,173,500 0.5632 0.441 0.426 0.441 0.419 0.441 9,914,126 0.4210 5.36%
2020-08-18 0 0.560 0.560 0.580 0.550 0.560 190,000 105,400 0.5547 0.419 0.419 0.434 0.411 0.419 254,208 0.4146 0.00%
2020-08-17 0 0.560 0.560 0.580 0.560 0.560 190,000 106,400 0.5600 0.419 0.419 0.434 0.419 0.419 254,208 0.4186 0.00%
2020-08-14 0 0.560 0.560 0.580 0.560 0.570 330,000 187,800 0.5691 0.419 0.419 0.434 0.419 0.426 441,520 0.4253 -1.75%
2020-08-13 0 0.570 0.570 0.580 0.560 0.570 60,000 33,700 0.5617 0.426 0.426 0.434 0.419 0.426 80,276 0.4198 0.00%
2020-08-12 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 0.426 0.426 0.434 0.426 0.426 40,138 0.4260 0.00%
2020-08-11 0 0.570 0.570 0.580 0.570 0.580 380,000 220,000 0.5789 0.426 0.426 0.434 0.426 0.434 508,417 0.4327 -5.00%
2020-08-10 0 0.600 0.570 0.600 0.560 0.600 760,000 440,200 0.5792 0.448 0.426 0.448 0.419 0.448 1,016,833 0.4329 3.45%
2020-08-07 0 0.580 0.560 0.580 0.570 0.590 620,000 359,600 0.5800 0.434 0.419 0.434 0.426 0.441 829,522 0.4335 3.57%
2020-08-06 0 0.560 0.560 0.570 0.560 0.580 620,000 352,100 0.5679 0.419 0.419 0.426 0.419 0.434 829,522 0.4245 -3.45%
2020-08-05 0 0.580 0.570 0.580 0.580 0.590 120,000 70,200 0.5850 0.434 0.426 0.434 0.434 0.441 160,553 0.4372 0.00%
2020-08-04 0 0.580 0.580 0.590 0.580 0.600 190,000 112,400 0.5916 0.434 0.434 0.441 0.434 0.448 254,208 0.4422 -1.69%
2020-08-03 0 0.590 0.550 0.590 0.550 0.590 70,000 40,300 0.5757 0.441 0.411 0.441 0.411 0.441 93,656 0.4303 7.27%
2020-07-31 0 0.550 0.530 0.560 0.550 0.550 140,000 77,000 0.5500 0.411 0.396 0.419 0.411 0.411 187,311 0.4111 0.00%
2020-07-30 0 0.550 0.550 0.560 - - 0 0 - 0.411 0.411 0.419 - - 0 - 0.00%
2020-07-29 0 0.550 0.540 0.570 0.530 0.560 360,000 197,700 0.5492 0.411 0.404 0.426 0.396 0.419 481,658 0.4105 0.00%
2020-07-28 0 0.550 0.540 0.550 0.550 0.550 130,000 71,500 0.5500 0.411 0.404 0.411 0.411 0.411 173,932 0.4111 0.00%
2020-07-27 0 0.550 0.540 0.550 0.550 0.560 100,000 55,300 0.5530 0.411 0.404 0.411 0.411 0.419 133,794 0.4133 -1.79%
2020-07-24 0 0.560 0.550 0.560 0.550 0.560 290,000 161,500 0.5569 0.419 0.411 0.419 0.411 0.419 388,002 0.4162 -5.08%
2020-07-23 0 0.590 0.560 0.590 0.560 0.590 180,000 104,100 0.5783 0.441 0.419 0.441 0.419 0.441 240,829 0.4323 5.36%
2020-07-22 0 0.560 0.550 0.560 0.550 0.580 150,000 83,900 0.5593 0.419 0.411 0.419 0.411 0.434 200,691 0.4181 0.00%
2020-07-21 0 0.560 0.560 0.580 0.560 0.590 70,000 40,200 0.5743 0.419 0.419 0.434 0.419 0.441 93,656 0.4292 -1.75%
2020-07-20 0 0.570 0.560 0.580 - - 0 0 - 0.426 0.419 0.434 - - 0 - 0.00%
2020-07-17 0 0.570 0.570 0.580 0.570 0.570 40,000 22,800 0.5700 0.426 0.426 0.434 0.426 0.426 53,518 0.4260 1.79%
2020-07-16 0 0.560 0.560 0.580 0.560 0.570 90,000 50,900 0.5656 0.419 0.419 0.434 0.419 0.426 120,414 0.4227 -5.08%
2020-07-15 0 0.590 0.570 0.590 0.560 0.590 190,000 110,000 0.5789 0.441 0.426 0.441 0.419 0.441 254,208 0.4327 1.72%
2020-07-14 0 0.580 0.560 0.590 0.580 0.590 60,000 35,200 0.5867 0.434 0.419 0.441 0.434 0.441 80,276 0.4385 0.00%
2020-07-13 0 0.580 0.570 0.600 0.570 0.580 80,000 46,300 0.5788 0.434 0.426 0.448 0.426 0.434 107,035 0.4326 0.00%
2020-07-10 0 0.580 0.560 0.580 0.550 0.580 250,000 139,600 0.5584 0.434 0.419 0.434 0.411 0.434 334,485 0.4174 0.00%
2020-07-09 0 0.580 0.560 0.590 0.580 0.590 60,000 34,900 0.5817 0.434 0.419 0.441 0.434 0.441 80,276 0.4347 1.75%
2020-07-08 0 0.570 0.570 0.590 0.560 0.580 580,000 327,200 0.5641 0.426 0.426 0.441 0.419 0.434 776,004 0.4216 1.79%
2020-07-07 0 0.560 0.560 0.570 0.560 0.590 770,000 442,000 0.5740 0.419 0.419 0.426 0.419 0.441 1,030,213 0.4290 -5.08%
2020-07-06 0 0.590 0.570 0.600 0.570 0.590 170,000 98,300 0.5782 0.441 0.426 0.448 0.426 0.441 227,450 0.4322 -1.67%
2020-07-03 0 0.600 0.580 0.600 0.610 0.610 20,000 12,200 0.6100 0.448 0.434 0.448 0.456 0.456 26,759 0.4559 -1.64%
2020-07-02 0 0.610 0.600 0.620 0.600 0.640 9,470,000 5,737,500 0.6059 0.456 0.448 0.463 0.448 0.478 12,670,279 0.4528 1.67%
2020-06-30 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.448 0.434 0.448 0.448 0.448 13,379 0.4485 0.00%
2020-06-29 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.448 0.434 0.448 0.448 0.448 40,138 0.4485 0.00%
2020-06-26 0 0.600 0.600 0.610 - - 0 0 - 0.448 0.448 0.456 - - 0 - 0.00%
2020-06-24 0 0.600 0.600 0.620 0.600 0.600 160,000 96,000 0.6000 0.448 0.448 0.463 0.448 0.448 214,070 0.4485 0.00%
2020-06-23 0 0.600 0.590 0.610 0.590 0.600 160,000 94,600 0.5913 0.448 0.441 0.456 0.441 0.448 214,070 0.4419 1.69%
2020-06-22 0 0.590 0.590 0.620 0.590 0.600 110,000 65,300 0.5936 0.441 0.441 0.463 0.441 0.448 147,173 0.4437 0.00%
2020-06-19 0 0.590 0.590 0.610 0.590 0.600 150,000 89,500 0.5967 0.441 0.441 0.456 0.441 0.448 200,691 0.4460 0.00%
2020-06-18 0 0.590 0.590 0.600 0.570 0.600 400,000 233,600 0.5840 0.441 0.441 0.448 0.426 0.448 535,175 0.4365 -1.67%
2020-06-17 0 0.600 0.570 0.600 - - 0 0 - 0.448 0.426 0.448 - - 0 - 0.00%
2020-06-16 0 0.600 0.580 0.600 0.590 0.600 30,000 17,800 0.5933 0.448 0.434 0.448 0.441 0.448 40,138 0.4435 5.26%
2020-06-15 0 0.570 0.570 0.590 0.570 0.570 870,000 495,900 0.5700 0.426 0.426 0.441 0.426 0.426 1,164,007 0.4260 -1.72%
2020-06-12 0 0.580 0.560 0.590 0.580 0.580 20,000 11,600 0.5800 0.434 0.419 0.441 0.434 0.434 26,759 0.4335 0.00%
2020-06-11 0 0.580 0.570 0.580 0.580 0.600 100,000 58,400 0.5840 0.434 0.426 0.434 0.434 0.448 133,794 0.4365 1.75%
2020-06-10 0 0.570 0.570 0.580 0.570 0.600 250,000 143,600 0.5744 0.426 0.426 0.434 0.426 0.448 334,485 0.4293 -5.00%
2020-06-09 0 0.600 0.570 0.600 0.570 0.620 680,000 401,300 0.5901 0.448 0.426 0.448 0.426 0.463 909,798 0.4411 0.00%
2020-06-08 0 0.600 0.590 0.610 0.600 0.600 70,000 42,000 0.6000 0.448 0.441 0.456 0.448 0.448 93,656 0.4485 -3.23%
2020-06-05 0 0.620 0.610 0.620 0.580 0.630 910,000 548,700 0.6030 0.463 0.456 0.463 0.434 0.471 1,217,524 0.4507 -3.12%
2020-06-04 0 0.640 0.620 0.640 0.650 0.650 240,000 156,000 0.6500 0.478 0.463 0.478 0.486 0.486 321,105 0.4858 -1.54%
2020-06-03 0 0.650 0.650 0.670 0.650 0.660 560,000 367,900 0.6570 0.486 0.486 0.501 0.486 0.493 749,246 0.4910 1.56%
2020-06-02 0 0.640 0.630 0.650 0.640 0.660 1,240,000 811,500 0.6544 0.478 0.471 0.486 0.478 0.493 1,659,044 0.4891 1.59%
2020-06-01 0 0.630 0.620 0.640 0.600 0.640 1,330,000 839,600 0.6313 0.471 0.463 0.478 0.448 0.478 1,779,458 0.4718 6.78%
2020-05-29 0 0.590 0.580 0.590 0.590 0.590 550,000 324,500 0.5900 0.441 0.434 0.441 0.441 0.441 735,866 0.4410 0.00%
2020-05-28 0 0.590 0.570 0.600 0.590 0.600 150,000 88,600 0.5907 0.441 0.426 0.448 0.441 0.448 200,691 0.4415 0.00%
2020-05-27 0 0.590 0.590 0.610 0.580 0.610 1,940,000 1,135,000 0.5851 0.441 0.441 0.456 0.434 0.456 2,595,601 0.4373 3.51%
2020-05-26 0 0.570 0.580 0.600 0.550 0.570 2,490,000 1,394,700 0.5601 0.426 0.434 0.448 0.411 0.426 3,331,467 0.4186 0.00%
2020-05-25 0 0.570 0.570 0.590 - - 0 0 - 0.426 0.426 0.441 - - 0 - 3.64%
2020-05-22 0 0.550 0.550 0.580 0.540 0.560 270,000 148,700 0.5507 0.411 0.411 0.434 0.404 0.419 361,243 0.4116 -1.79%
2020-05-21 0 0.560 0.560 0.570 0.550 0.550 100,000 55,000 0.5500 0.419 0.419 0.426 0.411 0.411 133,794 0.4111 0.00%
2020-05-20 0 0.560 0.560 0.580 0.560 0.570 250,000 141,000 0.5640 0.419 0.419 0.434 0.419 0.426 334,485 0.4215 -3.45%
2020-05-19 0 0.580 0.570 0.580 0.590 0.590 20,000 11,800 0.5900 0.434 0.426 0.434 0.441 0.441 26,759 0.4410 -1.69%
2020-05-18 0 0.590 0.560 0.600 0.590 0.590 220,000 129,800 0.5900 0.441 0.419 0.448 0.441 0.441 294,347 0.4410 3.51%
2020-05-15 0 0.570 0.570 0.600 0.570 0.570 40,000 22,700 0.5675 0.426 0.426 0.448 0.426 0.426 53,518 0.4242 -1.72%
2020-05-14 0 0.580 0.560 0.600 - - 0 0 - 0.434 0.419 0.448 - - 0 - 0.00%
2020-05-13 0 0.580 0.580 0.600 - - 0 0 - 0.434 0.434 0.448 - - 0 - 0.00%
2020-05-12 0 0.580 0.580 0.600 0.570 0.570 60,000 34,200 0.5700 0.434 0.434 0.448 0.426 0.426 80,276 0.4260 1.75%
2020-05-11 0 0.570 0.570 0.580 0.570 0.580 120,000 68,600 0.5717 0.426 0.426 0.434 0.426 0.434 160,553 0.4273 -1.72%
2020-05-08 0 0.580 0.570 0.600 0.560 0.580 220,000 127,400 0.5791 0.434 0.426 0.448 0.419 0.434 294,347 0.4328 3.57%
2020-05-07 0 0.560 0.560 0.570 0.560 0.560 300,000 168,000 0.5600 0.419 0.419 0.426 0.419 0.419 401,382 0.4186 0.00%
2020-05-06 0 0.560 0.560 0.580 0.560 0.570 80,000 45,000 0.5625 0.419 0.419 0.434 0.419 0.426 107,035 0.4204 -3.45%
2020-05-05 0 0.580 0.570 0.600 0.580 0.580 40,000 23,200 0.5800 0.434 0.426 0.448 0.434 0.434 53,518 0.4335 0.00%
2020-05-04 0 0.580 0.560 0.590 0.550 0.580 2,410,000 1,393,700 0.5783 0.434 0.419 0.441 0.411 0.434 3,224,432 0.4322 3.57%
2020-04-29 0 0.560 0.550 0.580 0.560 0.560 40,000 22,400 0.5600 0.419 0.411 0.434 0.419 0.419 53,518 0.4186 0.00%
2020-04-28 0 0.560 0.560 0.600 0.550 0.560 830,000 459,100 0.5531 0.419 0.419 0.448 0.411 0.419 1,110,489 0.4134 -1.75%
2020-04-27 0 0.570 0.560 0.600 0.560 0.580 140,000 79,500 0.5679 0.426 0.419 0.448 0.419 0.434 187,311 0.4244 -1.72%
2020-04-24 0 0.580 0.570 0.590 0.550 0.580 1,110,000 625,800 0.5638 0.434 0.426 0.441 0.411 0.434 1,485,112 0.4214 -3.33%
2020-04-23 0 0.600 0.580 0.600 0.580 0.600 70,000 41,200 0.5886 0.448 0.434 0.448 0.434 0.448 93,656 0.4399 1.69%
2020-04-22 0 0.590 0.580 0.600 0.580 0.590 130,000 75,800 0.5831 0.441 0.434 0.448 0.434 0.441 173,932 0.4358 -1.67%
2020-04-21 0 0.600 0.600 0.610 0.600 0.600 30,000 18,000 0.6000 0.448 0.448 0.456 0.448 0.448 40,138 0.4485 1.69%
2020-04-20 0 0.590 0.590 0.610 0.580 0.600 410,000 240,400 0.5863 0.441 0.441 0.456 0.434 0.448 548,555 0.4382 -1.67%
2020-04-17 0 0.600 0.600 0.620 0.600 0.610 1,830,000 1,112,400 0.6079 0.448 0.448 0.463 0.448 0.456 2,448,428 0.4543 -3.23%
2020-04-16 0 0.620 0.620 0.630 0.620 0.650 1,750,000 1,114,400 0.6368 0.463 0.463 0.471 0.463 0.486 2,341,393 0.4760 -3.12%
2020-04-15 0 0.640 0.630 0.650 0.630 0.660 1,480,000 956,900 0.6466 0.478 0.471 0.486 0.471 0.493 1,980,149 0.4832 -1.54%
2020-04-14 0 0.650 0.620 0.650 0.620 0.650 210,000 133,500 0.6357 0.486 0.463 0.486 0.463 0.486 280,967 0.4751 6.56%
2020-04-09 0 0.610 0.600 0.630 0.590 0.610 1,560,000 939,500 0.6022 0.456 0.448 0.471 0.441 0.456 2,087,184 0.4501 1.67%
2020-04-08 0 0.600 0.590 0.620 0.560 0.600 5,160,000 3,039,000 0.5890 0.448 0.441 0.463 0.419 0.448 6,903,764 0.4402 3.45%
2020-04-07 0 0.580 0.580 0.640 0.550 0.590 1,490,000 848,900 0.5697 0.434 0.434 0.478 0.411 0.441 1,993,529 0.4258 -1.69%
2020-04-06 0 0.590 0.590 0.600 0.590 0.600 70,000 41,900 0.5986 0.441 0.441 0.448 0.441 0.448 93,656 0.4474 0.00%
2020-04-03 0 0.590 0.580 0.640 0.580 0.590 70,000 40,900 0.5843 0.441 0.434 0.478 0.434 0.441 93,656 0.4367 0.00%
2020-04-02 0 0.590 0.590 0.650 0.570 0.600 100,000 58,600 0.5860 0.441 0.441 0.486 0.426 0.448 133,794 0.4380 -1.67%
2020-04-01 0 0.600 0.600 0.620 0.580 0.600 20,000 11,800 0.5900 0.448 0.448 0.463 0.434 0.448 26,759 0.4410 0.00%
2020-03-31 0 0.600 0.580 0.600 0.600 0.610 290,000 175,300 0.6045 0.448 0.434 0.448 0.448 0.456 388,002 0.4518 0.00%
2020-03-30 0 0.600 0.600 0.610 0.560 0.670 2,300,000 1,463,200 0.6362 0.448 0.448 0.456 0.419 0.501 3,077,259 0.4755 3.45%
2020-03-27 0 0.580 0.570 0.580 0.510 0.590 1,810,000 1,041,700 0.5755 0.434 0.426 0.434 0.381 0.441 2,421,669 0.4302 16.00%
2020-03-26 0 0.500 0.490 0.500 0.500 0.500 60,000 30,000 0.5000 0.374 0.366 0.374 0.374 0.374 80,276 0.3737 0.00%
2020-03-25 0 0.500 0.490 0.540 0.500 0.520 690,000 347,300 0.5033 0.374 0.366 0.404 0.374 0.389 923,178 0.3762 -3.85%
2020-03-24 0 0.520 0.510 0.520 0.520 0.520 80,000 41,600 0.5200 0.389 0.381 0.389 0.389 0.389 107,035 0.3887 0.00%
2020-03-23 0 0.520 0.470 0.520 - - 0 0 - 0.389 0.351 0.389 - - 0 - 0.00%
2020-03-20 0 0.520 0.495 0.520 0.500 0.520 120,000 61,000 0.5083 0.389 0.370 0.389 0.374 0.389 160,553 0.3799 7.22%
2020-03-19 0 0.485 0.475 0.485 0.460 0.485 1,140,000 537,100 0.4711 0.362 0.355 0.362 0.344 0.362 1,525,250 0.3521 -3.00%
2020-03-18 0 0.500 0.485 0.530 0.500 0.560 590,000 303,600 0.5146 0.374 0.362 0.396 0.374 0.419 789,384 0.3846 -10.71%
2020-03-17 0 0.560 0.560 0.600 0.550 0.560 1,050,000 578,800 0.5512 0.419 0.419 0.448 0.411 0.419 1,404,836 0.4120 0.00%
2020-03-16 0 0.560 0.560 0.600 0.550 0.560 240,000 132,900 0.5538 0.419 0.419 0.448 0.411 0.419 321,105 0.4139 0.00%
2020-03-13 0 0.560 0.560 0.600 0.530 0.550 900,000 484,600 0.5384 0.419 0.419 0.448 0.396 0.411 1,204,145 0.4024 -3.45%
2020-03-12 0 0.580 0.570 0.600 0.560 0.590 740,000 428,600 0.5792 0.434 0.426 0.448 0.419 0.441 990,075 0.4329 -6.45%
2020-03-11 0 0.620 0.610 0.620 0.610 0.630 540,000 334,400 0.6193 0.463 0.456 0.463 0.456 0.471 722,487 0.4628 0.00%
2020-03-10 0 0.620 0.620 0.630 0.620 0.630 620,000 388,000 0.6258 0.463 0.463 0.471 0.463 0.471 829,522 0.4677 -1.59%
2020-03-09 0 0.630 0.630 0.650 0.630 0.650 580,000 368,900 0.6360 0.471 0.471 0.486 0.471 0.486 776,004 0.4754 -1.56%
2020-03-06 0 0.640 0.640 0.650 0.630 0.650 160,000 103,600 0.6475 0.478 0.478 0.486 0.471 0.486 214,070 0.4840 -1.54%
2020-03-05 0 0.650 0.650 0.670 0.650 0.660 190,000 123,800 0.6516 0.486 0.486 0.501 0.486 0.493 254,208 0.4870 0.00%
2020-03-04 0 0.650 0.630 0.650 - - 0 0 - 0.486 0.471 0.486 - - 0 - 0.00%
2020-03-03 0 0.650 0.650 0.670 0.650 0.670 260,000 169,800 0.6531 0.486 0.486 0.501 0.486 0.501 347,864 0.4881 1.56%
2020-03-02 0 0.640 0.640 0.660 0.640 0.640 30,000 19,200 0.6400 0.478 0.478 0.493 0.478 0.478 40,138 0.4783 -1.54%
2020-02-28 0 0.650 0.650 0.670 0.630 0.640 320,000 203,600 0.6363 0.486 0.486 0.501 0.471 0.478 428,140 0.4755 0.00%
2020-02-27 0 0.650 0.650 0.670 0.650 0.660 380,000 247,100 0.6503 0.486 0.486 0.501 0.486 0.493 508,417 0.4860 -4.41%
2020-02-26 0 0.680 0.660 0.680 0.670 0.700 330,000 224,400 0.6800 0.508 0.493 0.508 0.501 0.523 441,520 0.5082 0.00%
2020-02-25 0 0.680 0.650 0.680 0.620 0.690 690,000 448,700 0.6503 0.508 0.486 0.508 0.463 0.516 923,178 0.4860 6.25%
2020-02-24 0 0.640 0.630 0.640 0.640 0.650 590,000 378,300 0.6412 0.478 0.471 0.478 0.478 0.486 789,384 0.4792 1.59%
2020-02-21 0 0.630 0.630 0.650 0.630 0.640 1,420,000 897,200 0.6318 0.471 0.471 0.486 0.471 0.478 1,899,873 0.4722 -3.08%
2020-02-20 0 0.650 0.640 0.660 0.650 0.660 490,000 319,200 0.6514 0.486 0.478 0.493 0.486 0.493 655,590 0.4869 -1.52%
2020-02-19 0 0.660 0.650 0.670 0.650 0.680 450,000 299,100 0.6647 0.493 0.486 0.501 0.486 0.508 602,072 0.4968 -2.94%
2020-02-18 0 0.680 0.660 0.690 0.660 0.680 120,000 80,700 0.6725 0.508 0.493 0.516 0.493 0.508 160,553 0.5026 -1.45%
2020-02-17 0 0.690 0.680 0.690 0.680 0.700 1,590,000 1,090,100 0.6856 0.516 0.508 0.516 0.508 0.523 2,127,322 0.5124 0.00%
2020-02-14 0 0.690 0.680 0.700 0.690 0.760 1,700,000 1,235,800 0.7269 0.516 0.508 0.523 0.516 0.568 2,274,496 0.5433 -2.82%
2020-02-13 0 0.710 0.690 0.710 0.660 0.720 2,360,000 1,652,700 0.7003 0.531 0.516 0.531 0.493 0.538 3,157,535 0.5234 5.97%
2020-02-12 0 0.670 0.650 0.680 0.640 0.720 2,680,000 1,768,400 0.6599 0.501 0.486 0.508 0.478 0.538 3,585,676 0.4932 -1.47%
2020-02-11 0 0.680 0.680 0.700 0.650 0.720 4,900,000 3,411,200 0.6962 0.508 0.508 0.523 0.486 0.538 6,555,900 0.5203 6.25%
2020-02-10 0 0.640 0.640 0.650 0.630 0.650 1,540,000 975,100 0.6332 0.478 0.478 0.486 0.471 0.486 2,060,426 0.4733 -1.54%
2020-02-07 0 0.650 0.650 0.660 0.580 0.770 8,827,000 5,891,770 0.6675 0.486 0.486 0.493 0.434 0.576 11,809,985 0.4989 -9.72%
2020-02-06 0 0.720 0.720 0.740 0.720 0.900 14,860,000 11,689,900 0.7867 0.538 0.538 0.553 0.538 0.673 19,881,769 0.5880 -14.29%
2020-02-05 0 0.840 0.840 0.850 0.620 0.850 33,787,000 24,867,270 0.7360 0.628 0.628 0.635 0.463 0.635 45,204,934 0.5501 37.70%
2020-02-04 0 0.610 0.600 0.610 0.530 0.620 3,940,000 2,303,600 0.5847 0.456 0.448 0.456 0.396 0.463 5,271,478 0.4370 15.09%
2020-02-03 0 0.530 0.530 0.540 0.530 0.540 4,360,000 2,314,400 0.5308 0.396 0.396 0.404 0.396 0.404 5,833,413 0.3967 0.00%
2020-01-31 0 0.530 0.530 0.540 0.530 0.540 3,530,000 1,871,300 0.5301 0.396 0.396 0.404 0.396 0.404 4,722,924 0.3962 0.00%
2020-01-30 0 0.530 0.530 0.540 0.530 0.540 3,370,000 1,787,300 0.5304 0.396 0.396 0.404 0.396 0.404 4,508,853 0.3964 0.00%
2020-01-29 0 0.530 0.530 0.540 0.530 0.540 3,440,000 1,825,400 0.5306 0.396 0.396 0.404 0.396 0.404 4,602,509 0.3966 0.00%
2020-01-24 0 0.530 0.530 0.540 0.530 0.530 490,000 259,700 0.5300 0.396 0.396 0.404 0.396 0.396 655,590 0.3961 0.00%
2020-01-23 0 0.530 0.530 0.540 0.530 0.540 2,530,000 1,341,000 0.5300 0.396 0.396 0.404 0.396 0.404 3,384,985 0.3962 0.00%
2020-01-22 0 0.530 0.530 0.540 0.530 0.530 460,000 243,800 0.5300 0.396 0.396 0.404 0.396 0.396 615,452 0.3961 0.00%
2020-01-21 0 0.530 0.530 0.540 0.530 0.540 2,730,000 1,447,300 0.5301 0.396 0.396 0.404 0.396 0.404 3,652,573 0.3962 0.00%
2020-01-20 0 0.530 0.530 0.540 0.530 0.540 920,000 488,700 0.5312 0.396 0.396 0.404 0.396 0.404 1,230,904 0.3970 0.00%
2020-01-17 0 0.530 0.530 0.540 0.530 0.540 2,700,000 1,431,600 0.5302 0.396 0.396 0.404 0.396 0.404 3,612,434 0.3963 -1.85%
2020-01-16 0 0.540 0.530 0.540 0.530 0.540 1,690,000 896,500 0.5305 0.404 0.396 0.404 0.396 0.404 2,261,116 0.3965 1.89%
2020-01-15 0 0.530 0.530 0.540 0.530 0.540 1,940,000 1,029,200 0.5305 0.396 0.396 0.404 0.396 0.404 2,595,601 0.3965 -1.85%
2020-01-14 0 0.540 0.530 0.540 0.530 0.550 3,130,000 1,691,000 0.5403 0.404 0.396 0.404 0.396 0.411 4,187,748 0.4038 1.89%
2020-01-13 0 0.530 0.530 0.550 0.530 0.540 3,570,000 1,898,000 0.5317 0.396 0.396 0.411 0.396 0.404 4,776,441 0.3974 -1.85%
2020-01-10 0 0.540 0.530 0.540 0.530 0.540 2,760,000 1,463,800 0.5304 0.404 0.396 0.404 0.396 0.404 3,692,711 0.3964 1.89%
2020-01-09 0 0.530 0.530 0.540 0.530 0.540 890,000 472,000 0.5303 0.396 0.396 0.404 0.396 0.404 1,190,765 0.3964 -1.85%
2020-01-08 0 0.540 0.530 0.540 0.530 0.550 2,210,000 1,190,200 0.5386 0.404 0.396 0.404 0.396 0.411 2,956,844 0.4025 0.00%
2020-01-07 0 0.540 0.530 0.550 0.530 0.540 1,020,000 548,500 0.5377 0.404 0.396 0.411 0.396 0.404 1,364,697 0.4019 -1.82%
2020-01-06 0 0.550 0.540 0.550 0.540 0.550 260,000 142,000 0.5462 0.411 0.404 0.411 0.404 0.411 347,864 0.4082 0.00%
2020-01-03 0 0.550 0.540 0.550 0.550 0.570 500,000 276,800 0.5536 0.411 0.404 0.411 0.411 0.426 668,969 0.4138 -1.79%
2020-01-02 0 0.560 0.550 0.570 0.550 0.570 300,000 167,500 0.5583 0.419 0.411 0.426 0.411 0.426 401,382 0.4173 0.00%
2019-12-31 0 0.560 0.560 0.570 0.550 0.560 710,000 392,800 0.5532 0.419 0.419 0.426 0.411 0.419 949,936 0.4135 -1.75%
2019-12-30 0 0.570 0.560 0.570 0.570 0.570 20,000 11,400 0.5700 0.426 0.419 0.426 0.426 0.426 26,759 0.4260 0.00%
2019-12-27 0 0.570 0.570 0.580 0.570 0.570 350,000 199,500 0.5700 0.426 0.426 0.434 0.426 0.426 468,279 0.4260 -1.72%
2019-12-24 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.434 0.426 0.434 0.434 0.434 133,794 0.4335 -1.69%
2019-12-23 0 0.590 0.580 0.590 0.580 0.590 370,000 215,200 0.5816 0.441 0.434 0.441 0.434 0.441 495,037 0.4347 1.72%
2019-12-20 0 0.580 0.570 0.580 0.570 0.590 260,000 150,400 0.5785 0.434 0.426 0.434 0.426 0.441 347,864 0.4324 -1.69%
2019-12-19 0 0.590 0.570 0.590 0.570 0.590 520,000 300,900 0.5787 0.441 0.426 0.441 0.426 0.441 695,728 0.4325 1.72%
2019-12-18 0 0.580 0.570 0.580 0.570 0.580 1,160,000 662,200 0.5709 0.434 0.426 0.434 0.426 0.434 1,552,009 0.4267 1.75%
2019-12-17 0 0.570 0.560 0.570 0.560 0.590 820,000 469,100 0.5721 0.426 0.419 0.426 0.419 0.441 1,097,110 0.4276 -1.72%
2019-12-16 0 0.580 0.570 0.580 0.570 0.600 6,180,000 3,597,700 0.5822 0.434 0.426 0.434 0.426 0.448 8,268,461 0.4351 3.57%
2019-12-13 0 0.560 0.560 0.570 0.530 0.570 7,370,000 4,086,100 0.5544 0.419 0.419 0.426 0.396 0.426 9,860,608 0.4144 3.70%
2019-12-12 0 0.540 0.540 0.550 0.540 0.540 290,000 156,600 0.5400 0.404 0.404 0.411 0.404 0.404 388,002 0.4036 0.00%
2019-12-11 0 0.540 0.540 0.550 0.530 0.540 900,000 484,400 0.5382 0.404 0.404 0.411 0.396 0.404 1,204,145 0.4023 0.00%
2019-12-10 0 0.540 0.540 0.550 0.540 0.550 720,000 391,800 0.5442 0.404 0.404 0.411 0.404 0.411 963,316 0.4067 -1.82%
2019-12-09 0 0.550 0.550 0.560 0.540 0.560 820,000 453,100 0.5526 0.411 0.411 0.419 0.404 0.419 1,097,110 0.4130 1.85%
2019-12-06 0 0.540 0.540 0.560 0.540 0.560 1,410,000 766,600 0.5437 0.404 0.404 0.419 0.404 0.419 1,886,494 0.4064 -1.82%
2019-12-05 0 0.550 0.540 0.550 0.540 0.560 760,000 416,900 0.5486 0.411 0.404 0.411 0.404 0.419 1,016,833 0.4100 1.85%
2019-12-04 0 0.540 0.540 0.550 0.540 0.580 1,740,000 955,200 0.5490 0.404 0.404 0.411 0.404 0.434 2,328,013 0.4103 -5.26%
2019-12-03 0 0.570 0.560 0.580 0.560 0.590 1,180,000 676,600 0.5734 0.426 0.419 0.434 0.419 0.441 1,578,768 0.4286 1.79%
2019-12-02 0 0.560 0.550 0.570 0.550 0.580 2,240,000 1,258,100 0.5617 0.419 0.411 0.426 0.411 0.434 2,996,983 0.4198 -1.75%
2019-11-29 0 0.570 0.560 0.580 0.540 0.590 4,600,000 2,549,200 0.5542 0.426 0.419 0.434 0.404 0.441 6,154,518 0.4142 1.79%
2019-11-28 0 0.560 0.550 0.570 0.540 0.600 2,720,000 1,557,200 0.5725 0.419 0.411 0.426 0.404 0.448 3,639,193 0.4279 -6.67%
2019-11-27 0 0.600 0.600 0.610 0.520 0.630 17,800,000 10,195,100 0.5728 0.448 0.448 0.456 0.389 0.471 23,815,308 0.4281 13.21%
2019-11-26 0 0.530 0.520 0.530 0.520 0.530 13,870,000 7,227,000 0.5211 0.396 0.389 0.396 0.389 0.396 18,557,209 0.3894 0.00%
2019-11-25 0 0.530 0.520 0.530 0.520 0.540 3,930,000 2,112,300 0.5375 0.396 0.389 0.396 0.389 0.404 5,258,099 0.4017 0.00%
2019-11-22 0 0.530 0.530 0.540 0.520 0.540 14,340,000 7,639,300 0.5327 0.396 0.396 0.404 0.389 0.404 19,186,041 0.3982 -1.85%
2019-11-21 0 0.540 0.530 0.540 0.530 0.550 9,760,000 5,269,800 0.5399 0.404 0.396 0.404 0.396 0.411 13,058,281 0.4036 1.89%
2019-11-20 0 0.530 0.530 0.540 0.520 0.570 16,440,000 8,833,600 0.5373 0.396 0.396 0.404 0.389 0.426 21,995,712 0.4016 -1.85%
2019-11-19 0 0.540 0.530 0.540 0.520 0.540 2,860,000 1,513,800 0.5293 0.404 0.396 0.404 0.389 0.404 3,826,505 0.3956 1.89%
2019-11-18 0 0.530 0.520 0.530 0.520 0.570 7,380,000 3,941,900 0.5341 0.396 0.389 0.396 0.389 0.426 9,873,987 0.3992 -5.36%
2019-11-15 0 0.560 0.550 0.560 0.540 0.580 6,900,000 3,897,800 0.5649 0.419 0.411 0.419 0.404 0.434 9,231,777 0.4222 -1.75%
2019-11-14 0 0.570 0.560 0.580 0.540 0.610 9,840,000 5,616,200 0.5708 0.426 0.419 0.434 0.404 0.456 13,165,317 0.4266 -3.39%
2019-11-13 0 0.590 0.590 0.600 0.580 0.670 5,710,000 3,483,300 0.6100 0.441 0.441 0.448 0.434 0.501 7,639,630 0.4560 -10.61%
2019-11-12 0 0.660 0.650 0.660 0.610 0.710 7,790,000 5,140,700 0.6599 0.493 0.486 0.493 0.456 0.531 10,422,542 0.4932 -1.49%
2019-11-11 0 0.670 0.670 0.690 0.630 0.730 12,590,000 8,717,900 0.6924 0.501 0.501 0.516 0.471 0.546 16,844,648 0.5175 1.52%
2019-11-08 0 0.660 0.640 0.660 0.600 0.680 11,600,000 7,520,100 0.6483 0.493 0.478 0.493 0.448 0.508 15,520,089 0.4845 11.86%
2019-11-07 0 0.590 0.590 0.600 0.530 0.660 24,160,000 15,086,000 0.6244 0.441 0.441 0.448 0.396 0.493 32,324,598 0.4667 13.46%
2019-11-06 0 0.520 0.520 0.530 0.520 0.540 2,040,000 1,074,000 0.5265 0.389 0.389 0.396 0.389 0.404 2,729,395 0.3935 -3.70%
2019-11-05 0 0.540 0.530 0.540 0.530 0.550 3,050,000 1,627,600 0.5336 0.404 0.396 0.404 0.396 0.411 4,080,713 0.3989 1.89%
2019-11-04 0 0.530 0.530 0.540 0.530 0.550 3,660,000 1,963,600 0.5365 0.396 0.396 0.404 0.396 0.411 4,896,856 0.4010 -3.64%
2019-11-01 0 0.550 0.550 0.560 0.540 0.560 1,920,000 1,050,400 0.5471 0.411 0.411 0.419 0.404 0.419 2,568,842 0.4089 -1.79%
2019-10-31 0 0.560 0.550 0.560 0.540 0.570 2,760,000 1,534,400 0.5559 0.419 0.411 0.419 0.404 0.426 3,692,711 0.4155 3.70%
2019-10-30 0 0.540 0.540 0.550 0.520 0.570 4,650,000 2,524,800 0.5430 0.404 0.404 0.411 0.389 0.426 6,221,415 0.4058 3.85%
2019-10-29 0 0.520 0.520 0.530 0.520 0.540 5,930,000 3,131,600 0.5281 0.389 0.389 0.396 0.389 0.404 7,933,976 0.3947 -3.70%
2019-10-28 0 0.540 0.530 0.540 0.530 0.580 4,100,000 2,268,100 0.5532 0.404 0.396 0.404 0.396 0.434 5,485,549 0.4135 -3.57%
2019-10-25 0 0.560 0.560 0.570 0.520 0.570 9,360,000 5,029,900 0.5374 0.419 0.419 0.426 0.389 0.426 12,523,106 0.4016 1.82%
2019-10-24 0 0.550 0.540 0.560 0.500 0.620 24,330,000 13,182,000 0.5418 0.411 0.404 0.419 0.374 0.463 32,552,048 0.4050 -9.84%
2019-10-23 0 0.610 0.600 0.610 0.580 0.700 74,940,000 47,164,100 0.6294 0.456 0.448 0.456 0.434 0.523 100,265,124 0.4704 7.02%
2019-10-22 0 0.570 0.560 0.570 0.500 0.720 302,670,000 181,738,200 0.6004 0.426 0.419 0.426 0.374 0.538 404,953,899 0.4488

Webb-site Database - Powered By Linux Group

Back to top