Centenary United Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01959  2019-10-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 2.850 2.840 2.900 2.700 2.900 190,000 536,860 2.8256 2.850 2.840 2.900 2.700 2.900 190,000 2.8256 -5.00%
2026-02-03 0 3.000 2.920 3.000 2.850 3.000 260,000 761,500 2.9288 3.000 2.920 3.000 2.850 3.000 260,000 2.9288 3.45%
2026-02-02 0 2.900 2.900 2.930 2.870 3.200 382,000 1,122,080 2.9374 2.900 2.900 2.930 2.870 3.200 382,000 2.9374 -3.33%
2026-01-30 0 3.000 2.900 3.050 2.710 3.200 1,178,000 3,616,080 3.0697 3.000 2.900 3.050 2.710 3.200 1,178,000 3.0697 13.21%
2026-01-29 0 2.650 2.620 2.710 2.580 2.730 1,074,000 2,822,320 2.6279 2.650 2.620 2.710 2.580 2.730 1,074,000 2.6279 -6.36%
2026-01-28 0 2.830 2.780 2.890 2.750 2.980 446,000 1,260,380 2.8260 2.830 2.780 2.890 2.750 2.980 446,000 2.8260 -6.29%
2026-01-27 0 3.020 2.910 3.020 2.880 3.020 252,000 736,360 2.9221 3.020 2.910 3.020 2.880 3.020 252,000 2.9221 0.00%
2026-01-26 0 3.020 2.950 3.020 2.920 3.170 232,000 696,680 3.0029 3.020 2.950 3.020 2.920 3.170 232,000 3.0029 0.67%
2026-01-23 0 3.000 2.940 3.020 2.860 3.010 360,000 1,049,040 2.9140 3.000 2.940 3.020 2.860 3.010 360,000 2.9140 -0.99%
2026-01-22 0 3.030 2.930 3.120 2.910 3.030 48,000 142,260 2.9638 3.030 2.930 3.120 2.910 3.030 48,000 2.9638 1.00%
2026-01-21 0 3.000 2.960 3.040 2.850 3.200 1,200,000 3,611,760 3.0098 3.000 2.960 3.040 2.850 3.200 1,200,000 3.0098 0.00%
2026-01-20 0 3.000 2.870 3.200 2.700 3.000 616,000 1,779,840 2.8894 3.000 2.870 3.200 2.700 3.000 616,000 2.8894 1.69%
2026-01-19 0 2.950 2.820 2.970 2.800 2.990 223,950 650,738 2.9057 2.950 2.820 2.970 2.800 2.990 223,950 2.9057 2.08%
2026-01-16 0 2.890 2.830 2.880 2.770 3.050 672,000 1,918,300 2.8546 2.890 2.830 2.880 2.770 3.050 672,000 2.8546 -5.56%
2026-01-15 0 3.060 3.000 3.090 2.930 3.290 326,000 995,060 3.0523 3.060 3.000 3.090 2.930 3.290 326,000 3.0523 -2.55%
2026-01-14 0 3.140 3.140 3.210 3.140 3.280 364,000 1,163,560 3.1966 3.140 3.140 3.210 3.140 3.280 364,000 3.1966 -4.27%
2026-01-13 0 3.280 3.280 3.330 3.260 3.570 174,000 580,580 3.3367 3.280 3.280 3.330 3.260 3.570 174,000 3.3367 -7.61%
2026-01-09 0 3.550 3.550 3.640 3.550 3.680 186,000 672,580 3.6160 3.550 3.550 3.640 3.550 3.680 186,000 3.6160 -3.53%
2026-01-08 0 3.680 3.640 3.680 3.240 3.680 936,000 3,206,020 3.4252 3.680 3.640 3.680 3.240 3.680 936,000 3.4252 1.10%
2026-01-07 0 3.640 3.550 3.640 3.550 3.810 972,000 3,641,240 3.7461 3.640 3.550 3.640 3.550 3.810 972,000 3.7461 -1.89%
2026-01-06 0 3.710 3.650 3.710 3.390 3.800 1,340,000 4,885,060 3.6456 3.710 3.650 3.710 3.390 3.800 1,340,000 3.6456 5.40%
2026-01-05 0 3.520 3.460 3.520 3.240 3.520 1,634,000 5,593,360 3.4231 3.520 3.460 3.520 3.240 3.520 1,634,000 3.4231 7.65%
2025-12-31 0 3.270 3.270 3.350 3.210 3.430 996,000 3,318,760 3.3321 3.270 3.270 3.350 3.210 3.430 996,000 3.3321 2.19%
2025-12-30 0 3.200 3.200 3.240 3.200 3.450 1,642,000 5,518,800 3.3610 3.200 3.200 3.240 3.200 3.450 1,642,000 3.3610 -5.04%
2025-12-29 0 3.370 3.280 3.360 3.200 3.460 3,294,000 10,784,560 3.2740 3.370 3.280 3.360 3.200 3.460 3,294,000 3.2740 2.43%
2025-12-24 0 3.290 3.250 3.290 3.080 3.290 1,898,000 6,037,400 3.1809 3.290 3.250 3.290 3.080 3.290 1,898,000 3.1809 -1.50%
2025-12-23 0 3.340 3.270 3.340 3.150 3.450 3,070,000 10,070,320 3.2802 3.340 3.270 3.340 3.150 3.450 3,070,000 3.2802 1.83%
2025-12-22 0 3.280 3.220 3.290 2.950 3.290 3,406,000 10,500,340 3.0829 3.280 3.220 3.290 2.950 3.290 3,406,000 3.0829 2.18%
2025-12-19 0 3.210 3.200 3.210 2.850 3.300 3,788,000 11,665,680 3.0796 3.210 3.200 3.210 2.850 3.300 3,788,000 3.0796 12.24%
2025-12-18 0 2.860 2.860 2.950 2.820 3.200 530,000 1,620,440 3.0574 2.860 2.860 2.950 2.820 3.200 530,000 3.0574 -4.67%
2025-12-17 0 3.000 2.990 3.020 2.900 3.800 1,574,000 5,016,940 3.1874 3.000 2.990 3.020 2.900 3.800 1,574,000 3.1874 6.01%
2025-12-16 1 - - - - - 0 0 - 2.830 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 2.830 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 2.830 - - - - 0 - 0.00%
2025-12-11 0 2.830 2.820 2.880 2.790 2.870 228,000 646,060 2.8336 2.830 2.820 2.880 2.790 2.870 228,000 2.8336 -0.70%
2025-12-10 0 2.850 2.850 2.880 2.820 3.030 484,000 1,442,220 2.9798 2.850 2.850 2.880 2.820 3.030 484,000 2.9798 -5.00%
2025-12-09 0 3.000 2.930 3.000 2.800 3.100 558,000 1,620,180 2.9035 3.000 2.930 3.000 2.800 3.100 558,000 2.9035 -3.23%
2025-12-08 0 3.100 3.060 3.150 2.840 3.190 735,800 2,227,022 3.0267 3.100 3.060 3.150 2.840 3.190 735,800 3.0267 9.93%
2025-12-05 0 2.820 2.820 2.840 2.500 3.200 2,006,000 5,562,020 2.7727 2.820 2.820 2.840 2.500 3.200 2,006,000 2.7727 -4.41%
2025-12-04 0 2.950 2.830 2.950 2.770 3.260 2,064,000 6,181,440 2.9949 2.950 2.830 2.950 2.770 3.260 2,064,000 2.9949 -4.84%
2025-12-03 0 3.100 3.070 3.170 3.010 3.400 996,000 3,137,300 3.1499 3.100 3.070 3.170 3.010 3.400 996,000 3.1499 -8.55%
2025-12-02 0 3.390 3.390 3.470 3.260 3.800 4,272,000 15,189,660 3.5556 3.390 3.390 3.470 3.260 3.800 4,272,000 3.5556 -2.59%
2025-12-01 0 3.480 3.480 3.520 2.500 3.530 5,680,000 18,462,020 3.2504 3.480 3.480 3.520 2.500 3.530 5,680,000 3.2504 43.21%
2025-11-28 0 2.430 2.430 2.490 2.260 3.280 3,622,000 9,904,440 2.7345 2.430 2.430 2.490 2.260 3.280 3,622,000 2.7345 -23.10%
2025-11-27 0 3.160 3.160 3.180 3.070 3.470 3,604,000 11,852,800 3.2888 3.160 3.160 3.180 3.070 3.470 3,604,000 3.2888 2.27%
2025-11-26 0 3.090 3.090 3.100 2.490 3.100 3,474,000 9,840,280 2.8326 3.090 3.090 3.100 2.490 3.100 3,474,000 2.8326 24.10%
2025-11-25 0 2.490 2.480 2.490 2.370 2.490 1,026,000 2,527,360 2.4633 2.490 2.480 2.490 2.370 2.490 1,026,000 2.4633 2.05%
2025-11-24 0 2.440 2.400 2.440 2.250 2.500 2,632,000 6,275,740 2.3844 2.440 2.400 2.440 2.250 2.500 2,632,000 2.3844 -0.41%
2025-11-21 0 2.450 2.300 2.450 2.200 2.510 2,158,000 5,044,040 2.3374 2.450 2.300 2.450 2.200 2.510 2,158,000 2.3374 2.94%
2025-11-20 0 2.380 2.380 2.390 2.310 2.400 2,718,000 6,408,340 2.3577 2.380 2.380 2.390 2.310 2.400 2,718,000 2.3577 3.48%
2025-11-19 0 2.300 2.300 2.320 2.200 2.540 1,616,000 3,838,180 2.3751 2.300 2.300 2.320 2.200 2.540 1,616,000 2.3751 0.88%
2025-11-18 0 2.280 2.230 2.280 2.010 2.360 2,258,000 5,003,160 2.2157 2.280 2.230 2.280 2.010 2.360 2,258,000 2.2157 0.44%
2025-11-17 0 2.270 2.210 2.270 1.800 2.420 4,278,000 9,322,580 2.1792 2.270 2.210 2.270 1.800 2.420 4,278,000 2.1792 28.25%
2025-11-14 0 1.770 1.730 1.770 1.570 1.810 22,160,000 37,604,280 1.6969 1.770 1.730 1.770 1.570 1.810 22,160,000 1.6969 3.51%
2025-11-13 0 1.710 1.660 1.710 1.480 1.750 2,556,000 4,316,500 1.6888 1.710 1.660 1.710 1.480 1.750 2,556,000 1.6888 13.25%
2025-11-12 0 1.510 1.500 1.640 1.490 1.630 192,000 296,660 1.5451 1.510 1.500 1.640 1.490 1.630 192,000 1.5451 -7.36%
2025-11-11 0 1.630 1.620 1.630 1.530 1.640 526,000 835,780 1.5889 1.630 1.620 1.630 1.530 1.640 526,000 1.5889 -1.21%
2025-11-10 0 1.650 1.550 1.650 1.400 1.650 988,000 1,539,320 1.5580 1.650 1.550 1.650 1.400 1.650 988,000 1.5580 16.20%
2025-11-07 0 1.420 1.410 1.440 1.400 1.500 1,206,000 1,730,280 1.4347 1.420 1.410 1.440 1.400 1.500 1,206,000 1.4347 -5.33%
2025-11-06 0 1.500 1.490 1.500 1.460 1.550 292,000 435,980 1.4931 1.500 1.490 1.500 1.460 1.550 292,000 1.4931 -0.66%
2025-11-05 0 1.510 1.490 1.510 1.470 1.730 2,497,700 4,099,062 1.6411 1.510 1.490 1.510 1.470 1.730 2,497,700 1.6411 0.67%
2025-11-04 0 1.500 1.500 1.510 1.090 1.680 6,454,000 9,262,860 1.4352 1.500 1.500 1.510 1.090 1.680 6,454,000 1.4352 45.63%
2025-11-03 0 1.030 1.020 1.090 0.980 1.140 864,000 904,760 1.0472 1.030 1.020 1.090 0.980 1.140 864,000 1.0472 8.42%
2025-10-31 0 0.950 0.950 0.960 0.900 0.970 480,000 451,540 0.9407 0.950 0.950 0.960 0.900 0.970 480,000 0.9407 2.15%
2025-10-30 0 0.930 0.920 0.930 0.810 1.130 4,796,000 4,461,660 0.9303 0.930 0.920 0.930 0.810 1.130 4,796,000 0.9303 -13.08%
2025-10-28 0 1.070 1.070 1.080 1.070 1.260 2,160,000 2,478,740 1.1476 1.070 1.070 1.080 1.070 1.260 2,160,000 1.1476 -9.32%
2025-10-27 0 1.180 1.170 1.180 1.160 1.450 7,358,000 9,183,520 1.2481 1.180 1.170 1.180 1.160 1.450 7,358,000 1.2481 -18.62%
2025-10-24 0 1.450 1.440 1.450 1.390 1.790 9,552,000 14,874,320 1.5572 1.450 1.440 1.450 1.390 1.790 9,552,000 1.5572 5.07%
2025-10-23 0 1.380 1.370 1.380 0.950 1.380 12,776,000 13,385,560 1.0477 1.380 1.370 1.380 0.950 1.380 12,776,000 1.0477 45.26%
2025-10-22 0 0.950 0.940 0.950 0.830 0.950 15,482,000 13,549,020 0.8751 0.950 0.940 0.950 0.830 0.950 15,482,000 0.8751 14.46%
2025-10-21 0 0.830 0.830 0.920 0.830 0.930 3,988,000 3,521,260 0.8830 0.830 0.830 0.920 0.830 0.930 3,988,000 0.8830 2.47%
2025-10-20 0 0.810 0.810 0.860 0.750 0.870 2,052,000 1,695,800 0.8264 0.810 0.810 0.860 0.750 0.870 2,052,000 0.8264 10.96%
2025-10-17 0 0.730 0.730 0.850 0.700 0.890 6,206,000 5,006,640 0.8067 0.730 0.730 0.850 0.700 0.890 6,206,000 0.8067 -2.67%
2025-10-16 0 0.750 0.750 0.780 0.670 0.900 17,088,000 13,137,860 0.7688 0.750 0.750 0.780 0.670 0.900 17,088,000 0.7688 15.38%
2025-10-15 0 0.650 0.640 0.650 0.510 0.710 53,702,000 34,088,080 0.6348 0.650 0.640 0.650 0.510 0.710 53,702,000 0.6348 -9.72%
2025-10-14 0 0.720 0.700 0.720 0.445 0.750 26,382,000 17,715,750 0.6715 0.720 0.700 0.720 0.445 0.750 26,382,000 0.6715 65.52%
2025-10-13 0 0.435 0.400 0.450 0.430 0.435 72,000 31,160 0.4328 0.435 0.400 0.450 0.430 0.435 72,000 0.4328 1.16%
2025-10-10 0 0.430 0.430 0.445 0.430 0.510 236,000 110,590 0.4686 0.430 0.430 0.445 0.430 0.510 236,000 0.4686 -15.69%
2025-10-09 0 0.510 0.510 0.530 0.445 0.620 2,560,000 1,329,170 0.5192 0.510 0.510 0.530 0.445 0.620 2,560,000 0.5192 14.61%
2025-10-08 0 0.445 0.445 0.450 0.300 0.460 890,000 346,630 0.3895 0.445 0.445 0.450 0.300 0.460 890,000 0.3895 58.93%
2025-10-06 0 0.280 0.270 0.300 0.249 0.280 162,000 43,338 0.2675 0.280 0.270 0.300 0.249 0.280 162,000 0.2675 16.67%
2025-10-03 0 0.240 0.224 0.265 0.240 0.240 20,000 4,800 0.2400 0.240 0.224 0.265 0.240 0.240 20,000 0.2400 11.63%
2025-10-02 0 0.215 0.212 0.240 0.200 0.216 370,000 76,636 0.2071 0.215 0.212 0.240 0.200 0.216 370,000 0.2071 13.16%
2025-09-30 0 0.190 0.190 0.206 0.184 0.204 218,000 40,366 0.1852 0.190 0.190 0.206 0.184 0.204 218,000 0.1852 4.40%
2025-09-29 0 0.182 0.182 0.190 0.180 0.190 390,000 71,218 0.1826 0.182 0.182 0.190 0.180 0.190 390,000 0.1826 -1.09%
2025-09-26 0 0.184 0.184 0.209 0.182 0.208 244,000 46,854 0.1920 0.184 0.184 0.209 0.182 0.208 244,000 0.1920 -12.38%
2025-09-25 0 0.210 0.209 0.310 0.209 0.210 90,000 18,950 0.2106 0.210 0.209 0.310 0.209 0.210 90,000 0.2106 -4.98%
2025-09-24 0 0.221 0.220 - - - 0 0 - 0.221 0.220 - - - 0 - 0.00%
2025-09-23 0 0.221 0.220 - - - 0 0 - 0.221 0.220 - - - 0 - 0.00%
2025-09-22 0 0.221 0.220 - 0.221 0.221 40,000 8,840 0.2210 0.221 0.220 - 0.221 0.221 40,000 0.2210 0.00%
2025-09-19 0 0.221 0.220 - - - 0 0 - 0.221 0.220 - - - 0 - 0.00%
2025-09-18 0 0.221 0.220 - - - 0 0 - 0.221 0.220 - - - 0 - 0.00%
2025-09-17 0 0.221 0.220 - - - 0 0 - 0.221 0.220 - - - 0 - 0.00%
2025-09-16 0 0.221 0.220 - 0.221 0.221 30,000 6,628 0.2209 0.221 0.220 - 0.221 0.221 30,000 0.2209 0.00%
2025-09-15 0 0.221 0.221 - 0.220 0.220 2,000 440 0.2200 0.221 0.221 - 0.220 0.220 2,000 0.2200 -4.33%
2025-09-12 0 0.231 0.230 0.310 0.231 0.237 74,000 17,106 0.2312 0.231 0.230 0.310 0.231 0.237 74,000 0.2312 -7.60%
2025-09-11 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2025-09-10 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2025-09-09 0 0.250 0.220 0.250 0.250 0.250 4,000 1,000 0.2500 0.250 0.220 0.250 0.250 0.250 4,000 0.2500 0.00%
2025-09-08 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - -1.96%
2025-09-05 0 0.255 0.220 0.255 - - 0 0 - 0.255 0.220 0.255 - - 0 - 0.00%
2025-09-04 0 0.255 0.220 0.310 0.255 0.255 4,000 1,020 0.2550 0.255 0.220 0.310 0.255 0.255 4,000 0.2550 -1.92%
2025-09-03 0 0.260 0.213 0.260 - - 0 0 - 0.260 0.213 0.260 - - 0 - 0.00%
2025-09-02 0 0.260 0.248 0.260 - - 0 0 - 0.260 0.248 0.260 - - 0 - 0.00%
2025-09-01 0 0.260 0.249 0.260 - - 0 0 - 0.260 0.249 0.260 - - 0 - 0.00%
2025-08-29 0 0.260 0.265 0.295 0.255 0.290 170,000 45,070 0.2651 0.260 0.265 0.295 0.255 0.290 170,000 0.2651 -11.86%
2025-08-28 0 0.295 0.260 0.295 0.255 0.315 138,000 40,490 0.2934 0.295 0.260 0.295 0.255 0.315 138,000 0.2934 11.32%
2025-08-27 0 0.265 0.255 0.265 0.255 0.305 258,000 72,340 0.2804 0.265 0.255 0.265 0.255 0.305 258,000 0.2804 0.00%
2025-08-26 0 0.265 0.260 0.300 0.200 0.330 590,000 169,934 0.2880 0.265 0.260 0.300 0.200 0.330 590,000 0.2880 40.21%
2025-08-25 0 0.189 0.189 0.590 0.188 0.191 22,000 4,142 0.1883 0.189 0.189 0.590 0.188 0.191 22,000 0.1883 -1.05%
2025-08-22 0 0.191 0.188 0.495 0.191 0.191 20,000 3,820 0.1910 0.191 0.188 0.495 0.191 0.191 20,000 0.1910 0.00%
2025-08-21 0 0.191 0.185 0.495 0.183 0.191 54,000 10,090 0.1869 0.191 0.185 0.495 0.183 0.191 54,000 0.1869 -3.05%
2025-08-20 0 0.197 0.183 0.197 0.197 0.197 8,000 1,576 0.1970 0.197 0.183 0.197 0.197 0.197 8,000 0.1970 -1.50%
2025-08-19 0 0.200 0.197 0.200 - - 0 0 - 0.200 0.197 0.200 - - 0 - 0.00%
2025-08-18 0 0.200 0.197 0.215 0.200 0.200 2,000 400 0.2000 0.200 0.197 0.215 0.200 0.200 2,000 0.2000 0.00%
2025-08-15 0 0.200 0.197 0.208 - - 0 0 - 0.200 0.197 0.208 - - 0 - 0.00%
2025-08-14 0 0.200 0.197 0.200 0.200 0.200 4,000 800 0.2000 0.200 0.197 0.200 0.200 0.200 4,000 0.2000 0.00%
2025-08-13 0 0.200 0.197 0.215 - - 0 0 - 0.200 0.197 0.215 - - 0 - 0.00%
2025-08-12 0 0.200 0.197 0.215 - - 0 0 - 0.200 0.197 0.215 - - 0 - 0.00%
2025-08-11 0 0.200 0.185 0.495 - - 0 0 - 0.200 0.185 0.495 - - 0 - 0.00%
2025-08-08 0 0.200 0.183 - - - 0 0 - 0.200 0.183 - - - 0 - 0.00%
2025-08-07 0 0.200 0.183 - - - 0 0 - 0.200 0.183 - - - 0 - 0.00%
2025-08-06 0 0.200 0.200 - 0.200 0.200 230,000 46,000 0.2000 0.200 0.200 - 0.200 0.200 230,000 0.2000 0.00%
2025-08-05 0 0.200 0.182 0.200 0.203 0.203 14,000 2,812 0.2009 0.200 0.182 0.200 0.203 0.203 14,000 0.2009 -4.76%
2025-08-04 0 0.210 0.182 0.213 - - 0 0 - 0.210 0.182 0.213 - - 0 - 0.00%
2025-08-01 0 0.210 0.183 0.210 0.210 0.210 2,000 420 0.2100 0.210 0.183 0.210 0.210 0.210 2,000 0.2100 -0.94%
2025-07-31 0 0.212 0.183 0.212 - - 0 0 - 0.212 0.183 0.212 - - 0 - 0.00%
2025-07-30 0 0.212 0.184 0.212 - - 0 0 - 0.212 0.184 0.212 - - 0 - -0.47%
2025-07-29 0 0.213 0.185 0.215 - - 0 0 - 0.213 0.185 0.215 - - 0 - 0.00%
2025-07-28 0 0.213 0.181 0.214 0.213 0.213 30,000 6,390 0.2130 0.213 0.181 0.214 0.213 0.213 30,000 0.2130 -0.93%
2025-07-25 0 0.215 0.176 0.215 0.215 0.215 50,000 10,750 0.2150 0.215 0.176 0.215 0.215 0.215 50,000 0.2150 0.00%
2025-07-24 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-07-23 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
2025-07-22 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
2025-07-21 0 0.215 - - 0.215 0.215 46,000 9,890 0.2150 0.215 - - 0.215 0.215 46,000 0.2150 0.00%
2025-07-18 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
2025-07-17 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
2025-07-16 0 0.215 0.195 0.495 0.215 0.215 40,000 8,600 0.2150 0.215 0.195 0.495 0.215 0.215 40,000 0.2150 2.38%
2025-07-15 0 0.210 0.210 0.495 0.210 0.210 50,000 10,500 0.2100 0.210 0.210 0.495 0.210 0.210 50,000 0.2100 -2.33%
2025-07-14 0 0.215 0.210 - 0.215 0.215 60,000 12,900 0.2150 0.215 0.210 - 0.215 0.215 60,000 0.2150 0.94%
2025-07-11 0 0.213 0.213 - 0.213 0.213 14,000 2,982 0.2130 0.213 0.213 - 0.213 0.213 14,000 0.2130 0.00%
2025-07-10 0 0.213 0.180 0.213 0.214 0.214 106,000 22,684 0.2140 0.213 0.180 0.213 0.214 0.214 106,000 0.2140 -0.47%
2025-07-09 0 0.214 0.180 - 0.214 0.214 106,000 22,684 0.2140 0.214 0.180 - 0.214 0.214 106,000 0.2140 -2.28%
2025-07-08 0 0.219 - - 0.214 0.219 52,000 11,296 0.2172 0.219 - - 0.214 0.219 52,000 0.2172 0.00%
2025-07-07 0 0.219 0.211 0.219 0.219 0.270 208,000 47,120 0.2265 0.219 0.211 0.219 0.219 0.270 208,000 0.2265 -18.89%
2025-07-04 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2025-07-03 0 0.270 0.270 0.300 0.270 0.270 4,000 1,080 0.2700 0.270 0.270 0.300 0.270 0.270 4,000 0.2700 -3.57%
2025-07-02 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2025-06-30 0 0.280 0.280 0.300 0.280 0.285 42,000 11,860 0.2824 0.280 0.280 0.300 0.280 0.285 42,000 0.2824 -1.75%
2025-06-27 0 0.285 0.270 0.300 0.285 0.290 20,000 5,740 0.2870 0.285 0.270 0.300 0.285 0.290 20,000 0.2870 0.00%
2025-06-26 0 0.285 0.285 0.490 0.280 0.285 94,000 26,510 0.2820 0.285 0.285 0.490 0.280 0.285 94,000 0.2820 -10.94%
2025-06-25 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2025-06-24 0 0.320 0.305 0.340 0.300 0.320 20,000 6,200 0.3100 0.320 0.305 0.340 0.300 0.320 20,000 0.3100 -5.88%
2025-06-23 0 0.340 0.280 0.400 0.340 0.340 4,000 1,360 0.3400 0.340 0.280 0.400 0.340 0.340 4,000 0.3400 0.00%
2025-06-20 0 0.340 0.340 0.400 0.330 0.340 6,000 2,000 0.3333 0.340 0.340 0.400 0.330 0.340 6,000 0.3333 21.43%
2025-06-19 0 0.280 0.280 0.330 0.280 0.280 120,000 33,600 0.2800 0.280 0.280 0.330 0.280 0.280 120,000 0.2800 -12.50%
2025-06-18 0 0.320 0.320 0.330 0.320 0.320 8,000 2,560 0.3200 0.320 0.320 0.330 0.320 0.320 8,000 0.3200 -3.03%
2025-06-17 0 0.330 0.280 0.330 0.330 0.330 10,000 3,300 0.3300 0.330 0.280 0.330 0.330 0.330 10,000 0.3300 0.00%
2025-06-16 0 0.330 0.320 0.420 0.290 0.330 122,000 37,690 0.3089 0.330 0.320 0.420 0.290 0.330 122,000 0.3089 6.45%
2025-06-13 0 0.310 0.280 0.345 - - 0 0 - 0.310 0.280 0.345 - - 0 - 0.00%
2025-06-12 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 3.33%
2025-06-11 0 0.300 0.280 0.300 0.300 0.300 4,000 1,200 0.3000 0.300 0.280 0.300 0.300 0.300 4,000 0.3000 0.00%
2025-06-10 0 0.300 0.300 0.360 0.300 0.300 2,000 600 0.3000 0.300 0.300 0.360 0.300 0.300 2,000 0.3000 -13.04%
2025-06-09 0 0.345 0.250 0.375 - - 0 0 - 0.345 0.250 0.375 - - 0 - 0.00%
2025-06-06 0 0.345 0.170 0.375 - - 0 0 - 0.345 0.170 0.375 - - 0 - 0.00%
2025-06-05 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2025-06-04 0 0.345 0.345 0.390 0.325 0.345 68,000 22,730 0.3343 0.345 0.345 0.390 0.325 0.345 68,000 0.3343 7.81%
2025-06-03 0 0.320 0.181 0.380 0.320 0.320 42,000 13,440 0.3200 0.320 0.181 0.380 0.320 0.320 42,000 0.3200 0.00%
2025-06-02 0 0.320 - 0.380 - - 0 0 - 0.320 - 0.380 - - 0 - 0.00%
2025-05-30 0 0.320 - 0.380 - - 0 0 - 0.320 - 0.380 - - 0 - 0.00%
2025-05-29 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2025-05-28 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2025-05-27 0 0.320 0.246 0.320 - - 0 0 - 0.320 0.246 0.320 - - 0 - 0.00%
2025-05-26 0 0.320 0.245 0.380 - - 0 0 - 0.320 0.245 0.380 - - 0 - 0.00%
2025-05-23 0 0.320 0.246 0.380 - - 0 0 - 0.320 0.246 0.380 - - 0 - 0.00%
2025-05-22 0 0.320 0.245 0.375 - - 0 0 - 0.320 0.245 0.375 - - 0 - 0.00%
2025-05-21 0 0.320 - 0.380 0.320 0.320 22,000 7,040 0.3200 0.320 - 0.380 0.320 0.320 22,000 0.3200 1.59%
2025-05-20 0 0.315 0.246 0.315 - - 0 0 - 0.315 0.246 0.315 - - 0 - -1.56%
2025-05-19 0 0.320 - 0.355 - - 0 0 - 0.320 - 0.355 - - 0 - 0.00%
2025-05-16 0 0.320 0.226 0.325 - - 0 0 - 0.320 0.226 0.325 - - 0 - 0.00%
2025-05-15 0 0.320 - 0.355 - - 0 0 - 0.320 - 0.355 - - 0 - 0.00%
2025-05-14 0 0.320 0.194 0.355 - - 0 0 - 0.320 0.194 0.355 - - 0 - 0.00%
2025-05-13 0 0.320 0.160 0.355 - - 0 0 - 0.320 0.160 0.355 - - 0 - 0.00%
2025-05-12 0 0.320 0.246 0.340 - - 0 0 - 0.320 0.246 0.340 - - 0 - 0.00%
2025-05-09 0 0.320 0.122 0.320 0.320 0.320 30,000 9,600 0.3200 0.320 0.122 0.320 0.320 0.320 30,000 0.3200 6.67%
2025-05-08 0 0.300 0.196 0.340 - - 0 0 - 0.300 0.196 0.340 - - 0 - 0.00%
2025-05-07 0 0.300 0.300 0.340 0.247 0.305 64,000 19,194 0.2999 0.300 0.300 0.340 0.247 0.305 64,000 0.2999 -9.09%
2025-05-06 0 0.330 0.290 0.340 0.193 0.340 14,000 4,046 0.2890 0.330 0.290 0.340 0.193 0.340 14,000 0.2890 -4.35%
2025-05-02 0 0.345 - 0.670 0.345 0.345 62,000 21,390 0.3450 0.345 - 0.670 0.345 0.345 62,000 0.3450 0.00%
2025-04-30 0 0.345 - 0.435 - - 0 0 - 0.345 - 0.435 - - 0 - 0.00%
2025-04-29 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2025-04-28 0 0.345 - - 0.345 0.345 62,000 21,390 0.3450 0.345 - - 0.345 0.345 62,000 0.3450 0.00%
2025-04-25 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2025-04-24 0 0.345 - 0.445 - - 0 0 - 0.345 - 0.445 - - 0 - 0.00%
2025-04-23 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2025-04-22 0 0.345 - 0.400 - - 0 0 - 0.345 - 0.400 - - 0 - 0.00%
2025-04-17 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2025-04-16 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2025-04-15 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2025-04-14 0 0.345 - 0.345 0.345 0.345 16,000 5,520 0.3450 0.345 - 0.345 0.345 0.345 16,000 0.3450 0.00%
2025-04-11 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2025-04-10 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
2025-04-09 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2025-04-08 0 0.345 0.200 0.350 0.345 0.350 70,000 24,400 0.3486 0.345 0.200 0.350 0.345 0.350 70,000 0.3486 -1.43%
2025-04-07 0 0.350 - 0.350 0.350 0.350 64,000 22,400 0.3500 0.350 - 0.350 0.350 0.350 64,000 0.3500 0.00%
2025-04-03 0 0.350 0.325 0.450 - - 0 0 - 0.350 0.325 0.450 - - 0 - 0.00%
2025-04-02 0 0.350 0.350 0.450 - - 0 0 - 0.350 0.350 0.450 - - 0 - 0.00%
2025-04-01 0 0.350 0.305 - 0.350 0.350 10,000 3,500 0.3500 0.350 0.305 - 0.350 0.350 10,000 0.3500 -1.41%
2025-03-31 0 0.355 0.350 0.440 0.355 0.355 22,000 7,810 0.3550 0.355 0.350 0.440 0.355 0.355 22,000 0.3550 -8.97%
2025-03-28 0 0.390 0.350 0.440 - - 0 0 - 0.390 0.350 0.440 - - 0 - 0.00%
2025-03-27 0 0.390 0.350 0.440 - - 0 0 - 0.390 0.350 0.440 - - 0 - 0.00%
2025-03-26 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2025-03-25 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2025-03-24 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2025-03-21 0 0.390 0.350 0.390 0.395 0.395 20,000 7,900 0.3950 0.390 0.350 0.390 0.395 0.395 20,000 0.3950 6.85%
2025-03-20 0 0.365 0.365 0.400 0.360 0.360 10,000 3,600 0.3600 0.365 0.365 0.400 0.360 0.360 10,000 0.3600 -7.59%
2025-03-19 0 0.395 0.340 0.395 0.330 0.400 22,000 7,400 0.3364 0.395 0.340 0.395 0.330 0.400 22,000 0.3364 11.27%
2025-03-18 0 0.355 0.330 0.365 0.355 0.355 20,000 7,090 0.3545 0.355 0.330 0.365 0.355 0.355 20,000 0.3545 0.00%
2025-03-17 0 0.355 0.330 0.450 - - 0 0 - 0.355 0.330 0.450 - - 0 - 0.00%
2025-03-14 0 0.355 0.325 0.440 - - 0 0 - 0.355 0.325 0.440 - - 0 - 0.00%
2025-03-13 0 0.355 0.325 0.450 - - 0 0 - 0.355 0.325 0.450 - - 0 - 0.00%
2025-03-12 0 0.355 0.350 0.450 0.320 0.355 20,000 6,980 0.3490 0.355 0.350 0.450 0.320 0.355 20,000 0.3490 1.43%
2025-03-11 0 0.350 0.320 0.450 - - 0 0 - 0.350 0.320 0.450 - - 0 - 0.00%
2025-03-10 0 0.350 0.320 0.450 - - 0 0 - 0.350 0.320 0.450 - - 0 - 0.00%
2025-03-07 0 0.350 0.325 0.450 - - 0 0 - 0.350 0.325 0.450 - - 0 - 0.00%
2025-03-06 0 0.350 0.350 0.435 0.325 0.355 22,000 7,530 0.3423 0.350 0.350 0.435 0.325 0.355 22,000 0.3423 -2.78%
2025-03-05 0 0.360 0.320 0.460 - - 0 0 - 0.360 0.320 0.460 - - 0 - 0.00%
2025-03-04 0 0.360 0.315 - - - 0 0 - 0.360 0.315 - - - 0 - 0.00%
2025-03-03 0 0.360 0.360 0.460 0.360 0.360 2,000 720 0.3600 0.360 0.360 0.460 0.360 0.360 2,000 0.3600 0.00%
2025-02-28 0 0.360 0.315 0.460 - - 0 0 - 0.360 0.315 0.460 - - 0 - 0.00%
2025-02-27 0 0.360 0.320 0.385 0.355 0.360 10,000 3,590 0.3590 0.360 0.320 0.385 0.355 0.360 10,000 0.3590 1.41%
2025-02-26 0 0.355 0.355 0.450 0.355 0.355 44,000 15,620 0.3550 0.355 0.355 0.450 0.355 0.355 44,000 0.3550 0.00%
2025-02-25 0 0.355 0.355 0.455 0.355 0.355 4,000 1,420 0.3550 0.355 0.355 0.455 0.355 0.355 4,000 0.3550 0.00%
2025-02-24 0 0.355 0.355 0.455 0.355 0.355 70,000 24,850 0.3550 0.355 0.355 0.455 0.355 0.355 70,000 0.3550 0.00%
2025-02-21 0 0.355 0.355 0.450 - - 0 0 - 0.355 0.355 0.450 - - 0 - 0.00%
2025-02-20 0 0.355 0.355 - - - 0 0 - 0.355 0.355 - - - 0 - 0.00%
2025-02-19 0 0.355 0.355 0.450 0.350 0.355 36,000 12,690 0.3525 0.355 0.355 0.450 0.350 0.355 36,000 0.3525 -4.05%
2025-02-18 0 0.370 0.350 0.435 0.355 0.370 32,000 11,780 0.3681 0.370 0.350 0.435 0.355 0.370 32,000 0.3681 0.00%
2025-02-17 0 0.370 0.355 0.430 - - 0 0 - 0.370 0.355 0.430 - - 0 - 0.00%
2025-02-14 0 0.370 0.370 0.430 0.370 0.370 2,000 740 0.3700 0.370 0.370 0.430 0.370 0.370 2,000 0.3700 0.00%
2025-02-13 0 0.370 0.370 0.440 - - 0 0 - 0.370 0.370 0.440 - - 0 - 0.00%
2025-02-12 0 0.370 0.360 0.435 - - 0 0 - 0.370 0.360 0.435 - - 0 - 0.00%
2025-02-11 0 0.370 0.370 0.405 0.350 0.350 4,000 1,400 0.3500 0.370 0.370 0.405 0.350 0.350 4,000 0.3500 -2.63%
2025-02-10 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2025-02-07 0 0.380 0.380 0.410 - - 0 0 - 0.380 0.380 0.410 - - 0 - 2.70%
2025-02-06 0 0.370 0.370 0.405 - - 0 0 - 0.370 0.370 0.405 - - 0 - 0.00%
2025-02-05 0 0.370 0.370 0.405 0.365 0.370 92,000 34,020 0.3698 0.370 0.370 0.405 0.365 0.370 92,000 0.3698 0.00%
2025-02-04 0 0.370 0.370 0.405 0.370 0.370 34,000 12,580 0.3700 0.370 0.370 0.405 0.370 0.370 34,000 0.3700 1.37%
2025-02-03 0 0.365 0.365 0.395 0.340 0.390 230,000 84,220 0.3662 0.365 0.365 0.395 0.340 0.390 230,000 0.3662 -15.12%
2025-01-28 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2025-01-27 0 0.430 0.385 0.430 0.430 0.430 106,000 45,580 0.4300 0.430 0.385 0.430 0.430 0.430 106,000 0.4300 0.00%
2025-01-24 0 0.430 0.390 0.435 0.430 0.435 234,000 101,760 0.4349 0.430 0.390 0.435 0.430 0.435 234,000 0.4349 -1.15%
2025-01-23 0 0.435 0.385 0.435 - - 0 0 - 0.435 0.385 0.435 - - 0 - 0.00%
2025-01-22 0 0.435 0.385 0.435 0.390 0.435 36,000 14,300 0.3972 0.435 0.385 0.435 0.390 0.435 36,000 0.3972 8.75%
2025-01-21 0 0.400 0.395 0.460 - - 0 0 - 0.400 0.395 0.460 - - 0 - 0.00%
2025-01-20 0 0.400 0.420 0.450 0.390 0.420 28,000 11,060 0.3950 0.400 0.420 0.450 0.390 0.420 28,000 0.3950 -11.11%
2025-01-17 0 0.450 0.380 0.460 0.450 0.450 8,000 3,600 0.4500 0.450 0.380 0.460 0.450 0.450 8,000 0.4500 -2.17%
2025-01-16 0 0.460 0.390 0.460 - - 0 0 - 0.460 0.390 0.460 - - 0 - 0.00%
2025-01-15 0 0.460 0.390 0.470 - - 0 0 - 0.460 0.390 0.470 - - 0 - 0.00%
2025-01-14 0 0.460 0.385 0.460 - - 10,000 4,600 0.4600 0.460 0.385 0.460 - - 10,000 0.4600 -6.12%
2025-01-13 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -1.01%
2025-01-10 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2025-01-09 0 0.495 0.385 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.385 0.495 0.495 0.495 10,000 0.4950 0.00%
2025-01-08 0 0.495 0.400 0.495 0.405 0.500 4,000 1,810 0.4525 0.495 0.400 0.495 0.405 0.500 4,000 0.4525 22.22%
2025-01-07 0 0.405 0.395 0.520 - - 0 0 - 0.405 0.395 0.520 - - 0 - 0.00%
2025-01-06 0 0.405 0.395 0.510 0.405 0.450 36,000 16,050 0.4458 0.405 0.395 0.510 0.405 0.450 36,000 0.4458 -4.71%
2025-01-03 0 0.425 0.395 0.500 - - 0 0 - 0.425 0.395 0.500 - - 0 - 0.00%
2025-01-02 0 0.425 0.425 0.520 0.380 0.420 30,000 11,970 0.3990 0.425 0.425 0.520 0.380 0.420 30,000 0.3990 -18.27%
2024-12-31 0 0.520 0.450 0.530 0.520 0.520 100,000 52,000 0.5200 0.520 0.450 0.530 0.520 0.520 100,000 0.5200 0.00%
2024-12-30 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2024-12-27 0 0.520 0.470 0.520 0.470 0.530 102,000 52,980 0.5194 0.520 0.470 0.520 0.470 0.530 102,000 0.5194 4.00%
2024-12-24 0 0.500 0.380 0.530 - - 0 0 - 0.500 0.380 0.530 - - 0 - 0.00%
2024-12-23 0 0.500 0.410 0.500 0.480 0.500 78,000 38,590 0.4947 0.500 0.410 0.500 0.480 0.500 78,000 0.4947 4.17%
2024-12-20 0 0.480 0.375 0.480 0.480 0.490 24,000 11,740 0.4892 0.480 0.375 0.480 0.480 0.490 24,000 0.4892 0.00%
2024-12-19 0 0.480 0.385 0.480 0.470 0.480 118,000 56,400 0.4780 0.480 0.385 0.480 0.470 0.480 118,000 0.4780 10.34%
2024-12-18 0 0.435 0.405 0.450 0.435 0.435 8,000 3,480 0.4350 0.435 0.405 0.450 0.435 0.435 8,000 0.4350 0.00%
2024-12-17 0 0.435 0.375 0.435 0.345 0.435 68,000 29,400 0.4324 0.435 0.375 0.435 0.345 0.435 68,000 0.4324 31.82%
2024-12-16 0 0.330 0.345 0.380 0.310 0.480 194,000 87,020 0.4486 0.330 0.345 0.380 0.310 0.480 194,000 0.4486 -31.25%
2024-12-13 0 0.480 0.480 0.530 0.475 0.480 104,000 49,900 0.4798 0.480 0.480 0.530 0.475 0.480 104,000 0.4798 2.13%
2024-12-12 0 0.470 0.470 0.540 - - 0 0 - 0.470 0.470 0.540 - - 0 - 0.00%
2024-12-11 0 0.470 0.470 0.520 0.465 0.470 40,000 18,680 0.4670 0.470 0.470 0.520 0.465 0.470 40,000 0.4670 -6.00%
2024-12-10 0 0.500 0.485 0.540 0.460 0.510 114,000 56,800 0.4982 0.500 0.485 0.540 0.460 0.510 114,000 0.4982 -7.41%
2024-12-09 0 0.540 0.540 0.560 0.520 0.550 186,000 102,180 0.5494 0.540 0.540 0.560 0.520 0.550 186,000 0.5494 -1.82%
2024-12-06 0 0.550 0.550 0.570 0.500 0.560 224,000 122,860 0.5485 0.550 0.550 0.570 0.500 0.560 224,000 0.5485 1.85%
2024-12-05 0 0.540 0.540 0.550 0.470 0.550 956,000 500,990 0.5240 0.540 0.540 0.550 0.470 0.550 956,000 0.5240 17.39%
2024-12-04 0 0.460 0.455 0.480 0.460 0.460 10,000 4,600 0.4600 0.460 0.455 0.480 0.460 0.460 10,000 0.4600 0.00%
2024-12-03 0 0.460 0.450 0.480 0.460 0.460 18,000 8,260 0.4589 0.460 0.450 0.480 0.460 0.460 18,000 0.4589 2.22%
2024-12-02 0 0.450 0.445 0.450 0.420 0.460 476,000 215,430 0.4526 0.450 0.445 0.450 0.420 0.460 476,000 0.4526 7.14%
2024-11-29 0 0.420 0.420 0.430 0.415 0.450 280,000 117,610 0.4200 0.420 0.420 0.430 0.415 0.450 280,000 0.4200 0.00%
2024-11-28 0 0.420 0.410 0.420 0.405 0.420 354,000 144,360 0.4078 0.420 0.410 0.420 0.405 0.420 354,000 0.4078 3.70%
2024-11-27 0 0.405 0.345 0.405 0.405 0.405 48,000 19,440 0.4050 0.405 0.345 0.405 0.405 0.405 48,000 0.4050 0.00%
2024-11-26 0 0.405 0.345 0.405 0.405 0.405 50,000 20,250 0.4050 0.405 0.345 0.405 0.405 0.405 50,000 0.4050 0.00%
2024-11-25 0 0.405 0.345 0.410 0.405 0.405 110,000 44,550 0.4050 0.405 0.345 0.410 0.405 0.405 110,000 0.4050 0.00%
2024-11-22 0 0.405 0.370 0.385 0.405 0.405 158,000 63,990 0.4050 0.405 0.370 0.385 0.405 0.405 158,000 0.4050 0.00%
2024-11-21 0 0.405 0.390 0.410 0.400 0.405 184,000 74,280 0.4037 0.405 0.390 0.410 0.400 0.405 184,000 0.4037 3.85%
2024-11-20 0 0.390 0.390 0.400 0.305 0.415 726,000 287,230 0.3956 0.390 0.390 0.400 0.305 0.415 726,000 0.3956 27.87%
2024-11-19 0 0.305 0.305 0.320 0.305 0.325 20,000 6,380 0.3190 0.305 0.305 0.320 0.305 0.325 20,000 0.3190 -4.69%
2024-11-18 0 0.320 0.320 0.400 0.320 0.320 14,000 4,480 0.3200 0.320 0.320 0.400 0.320 0.320 14,000 0.3200 -5.88%
2024-11-15 0 0.340 0.340 0.365 0.340 0.350 414,000 144,600 0.3493 0.340 0.340 0.365 0.340 0.350 414,000 0.3493 -1.45%
2024-11-14 0 0.345 0.345 0.380 0.345 0.345 2,000 690 0.3450 0.345 0.345 0.380 0.345 0.345 2,000 0.3450 -11.54%
2024-11-13 0 0.390 0.355 0.395 - - 0 0 - 0.390 0.355 0.395 - - 0 - 0.00%
2024-11-12 0 0.390 0.340 0.400 0.390 0.395 140,000 55,230 0.3945 0.390 0.340 0.400 0.390 0.395 140,000 0.3945 -1.27%
2024-11-11 0 0.395 0.395 0.400 0.330 0.395 144,000 52,630 0.3655 0.395 0.395 0.400 0.330 0.395 144,000 0.3655 1.28%
2024-11-08 0 0.390 0.370 0.400 0.380 0.390 78,000 30,080 0.3856 0.390 0.370 0.400 0.380 0.390 78,000 0.3856 2.63%
2024-11-07 0 0.380 0.380 0.400 0.370 0.410 292,000 112,530 0.3854 0.380 0.380 0.400 0.370 0.410 292,000 0.3854 2.70%
2024-11-06 0 0.370 0.370 0.400 0.365 0.435 512,000 197,130 0.3850 0.370 0.370 0.400 0.365 0.435 512,000 0.3850 -9.76%
2024-11-05 0 0.410 0.385 0.410 0.370 0.435 1,670,000 644,370 0.3859 0.410 0.385 0.410 0.370 0.435 1,670,000 0.3859 0.00%
2024-11-04 0 0.410 0.380 0.410 0.335 0.440 3,750,000 1,475,450 0.3935 0.410 0.380 0.410 0.335 0.440 3,750,000 0.3935 -4.65%
2024-11-01 0 0.430 0.420 0.430 0.227 0.460 7,080,000 2,756,786 0.3894 0.430 0.420 0.430 0.227 0.460 7,080,000 0.3894 89.43%
2024-10-31 0 0.227 0.221 0.227 0.154 0.228 928,000 191,508 0.2064 0.227 0.221 0.227 0.154 0.228 928,000 0.2064 48.37%
2024-10-30 0 0.153 0.150 0.154 0.145 0.154 388,000 56,830 0.1465 0.153 0.150 0.154 0.145 0.154 388,000 0.1465 15.91%
2024-10-29 0 0.132 0.132 0.148 0.132 0.132 2,000 264 0.1320 0.132 0.132 0.148 0.132 0.132 2,000 0.1320 0.00%
2024-10-28 0 0.132 0.131 0.148 - - 0 0 - 0.132 0.131 0.148 - - 0 - 0.00%
2024-10-25 0 0.132 0.131 0.147 - - 0 0 - 0.132 0.131 0.147 - - 0 - 0.00%
2024-10-24 0 0.132 0.132 0.148 - - 0 0 - 0.132 0.132 0.148 - - 0 - 0.76%
2024-10-23 0 0.131 0.131 0.149 - - 0 0 - 0.131 0.131 0.149 - - 0 - 0.77%
2024-10-22 0 0.130 0.130 0.154 0.130 0.130 26,000 3,380 0.1300 0.130 0.130 0.154 0.130 0.130 26,000 0.1300 -6.47%
2024-10-21 0 0.139 0.138 0.142 0.135 0.139 204,000 28,340 0.1389 0.139 0.138 0.142 0.135 0.139 204,000 0.1389 2.96%
2024-10-18 0 0.135 0.130 0.153 0.131 0.135 80,000 10,766 0.1346 0.135 0.130 0.153 0.131 0.135 80,000 0.1346 0.00%
2024-10-17 0 0.135 0.132 0.154 - - 0 0 - 0.135 0.132 0.154 - - 0 - 0.00%
2024-10-16 0 0.135 0.130 0.158 - - 0 0 - 0.135 0.130 0.158 - - 0 - 0.00%
2024-10-15 0 0.135 0.130 0.199 - - 0 0 - 0.135 0.130 0.199 - - 0 - 0.00%
2024-10-14 0 0.135 0.135 - 0.134 0.134 10,000 1,340 0.1340 0.135 0.135 - 0.134 0.134 10,000 0.1340 0.75%
2024-10-10 0 0.134 0.134 - 0.134 0.134 50,000 6,700 0.1340 0.134 0.134 - 0.134 0.134 50,000 0.1340 0.00%
2024-10-09 0 0.134 0.134 0.160 0.134 0.134 82,000 10,988 0.1340 0.134 0.134 0.160 0.134 0.134 82,000 0.1340 0.00%
2024-10-08 0 0.134 0.134 0.135 0.134 0.135 86,000 11,592 0.1348 0.134 0.134 0.135 0.134 0.135 86,000 0.1348 0.00%
2024-10-07 0 0.134 0.133 0.150 0.131 0.134 388,000 51,080 0.1316 0.134 0.133 0.150 0.131 0.134 388,000 0.1316 2.29%
2024-10-04 0 0.131 0.131 0.135 - - 0 0 - 0.131 0.131 0.135 - - 0 - 1.55%
2024-10-03 0 0.129 0.111 0.129 0.129 0.129 50,000 6,450 0.1290 0.129 0.111 0.129 0.129 0.129 50,000 0.1290 0.00%
2024-10-02 0 0.129 0.115 0.130 0.129 0.131 106,000 13,780 0.1300 0.129 0.115 0.130 0.129 0.131 106,000 0.1300 -4.44%
2024-09-30 0 0.135 0.135 0.150 0.129 0.135 80,000 10,468 0.1309 0.135 0.135 0.150 0.129 0.135 80,000 0.1309 7.14%
2024-09-27 0 0.126 0.112 0.135 0.126 0.127 42,000 5,300 0.1262 0.126 0.112 0.135 0.126 0.127 42,000 0.1262 -1.56%
2024-09-26 0 0.128 0.127 - - - 0 0 - 0.128 0.127 - - - 0 - 0.00%
2024-09-25 0 0.128 0.127 - - - 0 0 - 0.128 0.127 - - - 0 - 0.00%
2024-09-24 0 0.128 0.127 - - - 0 0 - 0.128 0.127 - - - 0 - 0.00%
2024-09-23 0 0.128 0.127 - - - 0 0 - 0.128 0.127 - - - 0 - 0.00%
2024-09-20 0 0.128 0.127 - - - 0 0 - 0.128 0.127 - - - 0 - 0.00%
2024-09-19 0 0.128 0.127 - - - 0 0 - 0.128 0.127 - - - 0 - 0.00%
2024-09-17 0 0.128 0.126 0.144 - - 0 0 - 0.128 0.126 0.144 - - 0 - 0.00%
2024-09-16 0 0.128 0.126 0.143 0.128 0.128 8,000 1,024 0.1280 0.128 0.126 0.143 0.128 0.128 8,000 0.1280 -0.78%
2024-09-13 0 0.129 0.129 0.130 - - 0 0 - 0.129 0.129 0.130 - - 0 - 0.00%
2024-09-12 0 0.129 0.129 0.144 - - 0 0 - 0.129 0.129 0.144 - - 0 - 0.00%
2024-09-11 0 0.129 0.129 0.135 0.129 0.130 20,000 2,590 0.1295 0.129 0.129 0.135 0.129 0.130 20,000 0.1295 -4.44%
2024-09-10 0 0.135 0.130 0.148 0.129 0.140 40,000 5,284 0.1321 0.135 0.130 0.148 0.129 0.140 40,000 0.1321 -10.00%
2024-09-09 0 0.150 0.128 0.150 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2024-09-05 0 0.150 0.140 0.167 0.126 0.150 48,000 6,276 0.1308 0.150 0.140 0.167 0.126 0.150 48,000 0.1308 0.00%
2024-09-04 0 0.150 - 0.150 0.150 0.150 28,000 4,200 0.1500 0.150 - 0.150 0.150 0.150 28,000 0.1500 0.00%
2024-09-03 0 0.150 0.125 0.150 - - 0 0 - 0.150 0.125 0.150 - - 0 - 0.00%
2024-09-02 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2024-08-30 0 0.150 0.125 0.150 - - 0 0 - 0.150 0.125 0.150 - - 0 - 0.00%
2024-08-29 0 0.150 0.125 0.150 - - 0 0 - 0.150 0.125 0.150 - - 0 - 0.00%
2024-08-28 0 0.150 0.100 0.150 - - 0 0 - 0.150 0.100 0.150 - - 0 - 0.00%
2024-08-27 0 0.150 0.053 0.150 - - 0 0 - 0.150 0.053 0.150 - - 0 - 0.00%
2024-08-26 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2024-08-23 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-08-22 0 0.150 0.083 0.150 0.150 0.150 2,000 300 0.1500 0.150 0.083 0.150 0.150 0.150 2,000 0.1500 0.67%
2024-08-21 0 0.149 - 0.149 0.149 0.150 4,000 598 0.1495 0.149 - 0.149 0.149 0.150 4,000 0.1495 0.00%
2024-08-20 0 0.149 0.096 0.150 0.149 0.149 6,000 894 0.1490 0.149 0.096 0.150 0.149 0.149 6,000 0.1490 0.00%
2024-08-19 0 0.149 0.102 0.150 0.149 0.150 6,000 898 0.1497 0.149 0.102 0.150 0.149 0.150 6,000 0.1497 -0.67%
2024-08-16 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2024-08-15 0 0.150 0.100 0.150 - - 0 0 - 0.150 0.100 0.150 - - 0 - 0.00%
2024-08-14 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2024-08-13 0 0.150 0.145 0.150 0.150 0.150 26,000 3,822 0.1470 0.150 0.145 0.150 0.150 0.150 26,000 0.1470 6.38%
2024-08-12 0 0.141 0.141 0.164 0.141 0.141 6,000 846 0.1410 0.141 0.141 0.164 0.141 0.141 6,000 0.1410 -9.03%
2024-08-09 0 0.155 0.141 0.155 - - 0 0 - 0.155 0.141 0.155 - - 0 - -2.52%
2024-08-08 0 0.159 0.141 0.159 0.140 0.160 52,000 7,334 0.1410 0.159 0.141 0.159 0.140 0.160 52,000 0.1410 6.00%
2024-08-07 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 4.90%
2024-08-06 0 0.143 0.141 0.158 0.143 0.143 94,000 13,442 0.1430 0.143 0.141 0.158 0.143 0.143 94,000 0.1430 -3.38%
2024-08-05 0 0.148 0.143 0.149 0.148 0.149 12,000 1,786 0.1488 0.148 0.143 0.149 0.148 0.149 12,000 0.1488 -10.30%
2024-08-02 0 0.165 0.165 0.170 - - 0 0 - 0.165 0.165 0.170 - - 0 - 3.13%
2024-08-01 0 0.160 0.143 0.172 0.160 0.160 48,000 7,680 0.1600 0.160 0.143 0.172 0.160 0.160 48,000 0.1600 2.56%
2024-07-31 0 0.156 0.141 - - - 0 0 - 0.156 0.141 - - - 0 - 0.00%
2024-07-30 0 0.156 0.141 - - - 0 0 - 0.156 0.141 - - - 0 - 0.00%
2024-07-29 0 0.156 0.141 0.175 0.156 0.156 22,000 3,432 0.1560 0.156 0.141 0.175 0.156 0.156 22,000 0.1560 -2.50%
2024-07-26 0 0.160 0.140 0.175 0.160 0.160 2,000 320 0.1600 0.160 0.140 0.175 0.160 0.160 2,000 0.1600 2.56%
2024-07-25 0 0.156 0.140 0.156 0.168 0.168 2,000 336 0.1680 0.156 0.140 0.156 0.168 0.168 2,000 0.1680 4.00%
2024-07-24 0 0.150 0.148 0.152 0.150 0.150 2,000 300 0.1500 0.150 0.148 0.152 0.150 0.150 2,000 0.1500 1.35%
2024-07-23 0 0.148 0.140 0.148 0.140 0.148 22,000 3,096 0.1407 0.148 0.140 0.148 0.140 0.148 22,000 0.1407 -4.52%
2024-07-22 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2024-07-19 0 0.155 0.101 0.157 - - 0 0 - 0.155 0.101 0.157 - - 0 - 0.00%
2024-07-18 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2024-07-17 0 0.155 0.116 0.168 - - 0 0 - 0.155 0.116 0.168 - - 0 - 0.00%
2024-07-16 0 0.155 0.040 0.168 - - 0 0 - 0.155 0.040 0.168 - - 0 - 0.00%
2024-07-15 0 0.155 0.038 0.168 - - 0 0 - 0.155 0.038 0.168 - - 0 - 0.00%
2024-07-12 0 0.155 0.150 0.168 - - 0 0 - 0.155 0.150 0.168 - - 0 - 0.00%
2024-07-11 0 0.155 0.101 0.168 - - 0 0 - 0.155 0.101 0.168 - - 0 - 0.00%
2024-07-10 0 0.155 0.107 0.168 - - 0 0 - 0.155 0.107 0.168 - - 0 - 0.00%
2024-07-09 0 0.155 0.114 0.168 - - 0 0 - 0.155 0.114 0.168 - - 0 - 0.00%
2024-07-08 0 0.155 0.141 0.168 - - 0 0 - 0.155 0.141 0.168 - - 0 - 0.00%
2024-07-05 0 0.155 0.074 0.155 - - 0 0 - 0.155 0.074 0.155 - - 0 - -0.64%
2024-07-04 0 0.156 0.026 0.156 - - 0 0 - 0.156 0.026 0.156 - - 0 - 0.00%
2024-07-03 0 0.156 0.062 0.168 - - 0 0 - 0.156 0.062 0.168 - - 0 - 0.00%
2024-07-02 0 0.156 0.148 0.156 0.155 0.156 18,000 2,806 0.1559 0.156 0.148 0.156 0.155 0.156 18,000 0.1559 -3.11%
2024-06-28 0 0.161 0.157 - - - 0 0 - 0.161 0.157 - - - 0 - 0.00%
2024-06-27 0 0.161 0.157 0.165 - - 0 0 - 0.161 0.157 0.165 - - 0 - 0.00%
2024-06-26 0 0.161 0.157 - - - 0 0 - 0.161 0.157 - - - 0 - 0.00%
2024-06-25 0 0.161 0.157 - - - 0 0 - 0.161 0.157 - - - 0 - 0.00%
2024-06-24 0 0.161 0.157 - - - 0 0 - 0.161 0.157 - - - 0 - 0.00%
2024-06-21 0 0.161 0.157 - - - 0 0 - 0.161 0.157 - - - 0 - 0.00%
2024-06-20 0 0.161 0.157 - 0.161 0.161 12,000 1,932 0.1610 0.161 0.157 - 0.161 0.161 12,000 0.1610 0.00%
2024-06-19 0 0.161 0.156 - 0.160 0.161 48,000 7,684 0.1601 0.161 0.156 - 0.160 0.161 48,000 0.1601 0.00%
2024-06-18 0 0.161 0.156 0.161 - - 0 0 - 0.161 0.156 0.161 - - 0 - 0.00%
2024-06-17 0 0.161 0.157 0.188 0.161 0.161 36,000 5,796 0.1610 0.161 0.157 0.188 0.161 0.161 36,000 0.1610 -6.40%
2024-06-14 0 0.172 0.161 0.188 0.172 0.172 10,000 1,720 0.1720 0.172 0.161 0.188 0.172 0.172 10,000 0.1720 0.00%
2024-06-13 0 0.172 0.161 0.172 - - 0 0 - 0.172 0.161 0.172 - - 0 - 0.00%
2024-06-12 0 0.172 0.161 0.173 0.172 0.172 10,000 1,720 0.1720 0.172 0.161 0.173 0.172 0.172 10,000 0.1720 0.00%
2024-06-11 0 0.172 0.153 0.173 - - 0 0 - 0.172 0.153 0.173 - - 0 - 0.00%
2024-06-07 0 0.172 0.074 0.172 0.177 0.177 2,000 354 0.1770 0.172 0.074 0.172 0.177 0.177 2,000 0.1770 3.61%
2024-06-06 0 0.166 0.160 0.178 - - 0 0 - 0.166 0.160 0.178 - - 0 - 0.00%
2024-06-05 0 0.166 0.166 0.178 0.160 0.162 10,000 1,612 0.1612 0.166 0.166 0.178 0.160 0.162 10,000 0.1612 0.00%
2024-06-04 0 0.166 0.160 0.178 0.160 0.162 112,000 18,042 0.1611 0.166 0.160 0.178 0.160 0.162 112,000 0.1611 0.00%
2024-06-03 0 0.166 0.164 0.166 0.167 0.167 36,000 5,982 0.1662 0.166 0.164 0.166 0.167 0.167 36,000 0.1662 -1.19%
2024-05-31 0 0.168 0.166 0.178 - - 0 0 - 0.168 0.166 0.178 - - 0 - 0.00%
2024-05-30 0 0.168 0.166 0.169 0.168 0.168 40,000 6,720 0.1680 0.168 0.166 0.169 0.168 0.168 40,000 0.1680 -0.59%
2024-05-29 0 0.169 0.166 0.169 - - 0 0 - 0.169 0.166 0.169 - - 0 - 0.00%
2024-05-28 0 0.169 0.166 0.178 - - 0 0 - 0.169 0.166 0.178 - - 0 - 0.00%
2024-05-27 0 0.169 0.166 0.178 - - 0 0 - 0.169 0.166 0.178 - - 0 - 0.00%
2024-05-24 0 0.169 0.166 0.178 - - 0 0 - 0.169 0.166 0.178 - - 0 - 0.00%
2024-05-23 0 0.169 0.169 0.181 0.167 0.167 24,000 4,008 0.1670 0.169 0.169 0.181 0.167 0.167 24,000 0.1670 0.60%
2024-05-22 0 0.168 0.167 0.168 - - 0 0 - 0.168 0.167 0.168 - - 0 - 0.00%
2024-05-21 0 0.168 0.167 0.175 0.168 0.181 132,000 23,252 0.1762 0.168 0.167 0.175 0.168 0.181 132,000 0.1762 -4.00%
2024-05-20 0 0.175 0.170 0.179 0.168 0.175 138,000 23,502 0.1703 0.175 0.170 0.179 0.168 0.175 138,000 0.1703 -4.37%
2024-05-17 0 0.183 0.169 0.183 - - 0 0 - 0.183 0.169 0.183 - - 0 - 0.00%
2024-05-16 0 0.183 0.169 0.185 - - 0 0 - 0.183 0.169 0.185 - - 0 - 0.00%
2024-05-14 0 0.183 0.183 0.185 - - 0 0 - 0.183 0.183 0.185 - - 0 - 1.10%
2024-05-13 0 0.181 0.177 0.181 0.172 0.181 70,000 12,740 0.1820 0.181 0.177 0.181 0.172 0.181 70,000 0.1820 0.56%
2024-05-10 0 0.180 0.171 0.180 0.180 0.187 70,000 12,642 0.1806 0.180 0.171 0.180 0.180 0.187 70,000 0.1806 -3.74%
2024-05-09 0 0.187 0.171 0.187 - - 0 0 - 0.187 0.171 0.187 - - 0 - -0.53%
2024-05-08 0 0.188 0.171 0.188 - - 0 0 - 0.188 0.171 0.188 - - 0 - 0.00%
2024-05-07 0 0.188 0.171 0.188 - - 0 0 - 0.188 0.171 0.188 - - 0 - -1.05%
2024-05-06 0 0.190 0.171 0.199 0.190 0.190 64,000 12,160 0.1900 0.190 0.171 0.199 0.190 0.190 64,000 0.1900 4.40%
2024-05-03 0 0.182 0.180 0.193 0.169 0.182 38,000 6,588 0.1734 0.182 0.180 0.193 0.169 0.182 38,000 0.1734 -1.62%
2024-05-02 0 0.185 0.170 0.193 - - 0 0 - 0.185 0.170 0.193 - - 0 - 0.00%
2024-04-30 0 0.185 0.170 0.193 - - 0 0 - 0.185 0.170 0.193 - - 0 - 0.00%
2024-04-29 0 0.185 0.185 0.193 0.171 0.171 16,000 2,736 0.1710 0.185 0.185 0.193 0.171 0.171 16,000 0.1710 -4.15%
2024-04-26 0 0.193 0.193 0.196 0.170 0.173 20,000 3,454 0.1727 0.193 0.193 0.196 0.170 0.173 20,000 0.1727 -2.03%
2024-04-25 0 0.197 0.173 0.197 - - 0 0 - 0.197 0.173 0.197 - - 0 - -0.51%
2024-04-24 0 0.198 0.173 0.226 - - 0 0 - 0.198 0.173 0.226 - - 0 - 0.00%
2024-04-23 0 0.198 0.173 0.200 - - 0 0 - 0.198 0.173 0.200 - - 0 - 0.00%
2024-04-22 0 0.198 0.173 0.200 - - 0 0 - 0.198 0.173 0.200 - - 0 - 0.00%
2024-04-19 0 0.198 0.173 0.200 - - 0 0 - 0.198 0.173 0.200 - - 0 - 0.00%
2024-04-18 0 0.198 0.172 0.200 - - 0 0 - 0.198 0.172 0.200 - - 0 - 0.00%
2024-04-17 0 0.198 0.175 0.217 - - 0 0 - 0.198 0.175 0.217 - - 0 - 0.00%
2024-04-16 0 0.198 0.172 0.198 - - 0 0 - 0.198 0.172 0.198 - - 0 - -2.94%
2024-04-15 0 0.204 0.173 0.204 0.211 0.211 10,000 2,110 0.2110 0.204 0.173 0.204 0.211 0.211 10,000 0.2110 2.00%
2024-04-12 0 0.200 0.175 0.212 0.200 0.200 2,000 400 0.2000 0.200 0.175 0.212 0.200 0.200 2,000 0.2000 1.52%
2024-04-11 0 0.197 0.177 0.197 0.199 0.199 20,000 3,980 0.1990 0.197 0.177 0.197 0.199 0.199 20,000 0.1990 12.57%
2024-04-10 0 0.175 0.175 0.195 0.172 0.172 28,000 4,816 0.1720 0.175 0.175 0.195 0.172 0.172 28,000 0.1720 0.00%
2024-04-09 0 0.175 0.175 0.198 0.173 0.173 10,000 1,730 0.1730 0.175 0.175 0.198 0.173 0.173 10,000 0.1730 0.57%
2024-04-08 0 0.174 0.174 0.200 0.173 0.181 18,000 3,250 0.1806 0.174 0.174 0.200 0.173 0.181 18,000 0.1806 -0.57%
2024-04-05 0 0.175 0.172 0.181 - - 0 0 - 0.175 0.172 0.181 - - 0 - 0.00%
2024-04-03 0 0.175 0.173 0.181 0.175 0.175 122,000 21,350 0.1750 0.175 0.173 0.181 0.175 0.175 122,000 0.1750 0.00%
2024-04-02 0 0.175 0.175 0.181 0.173 0.173 22,000 3,806 0.1730 0.175 0.175 0.181 0.173 0.173 22,000 0.1730 -3.31%
2024-03-28 0 0.181 0.172 - - - 0 0 - 0.181 0.172 - - - 0 - 0.00%
2024-03-27 0 0.181 0.172 0.200 - - 0 0 - 0.181 0.172 0.200 - - 0 - 0.00%
2024-03-26 0 0.181 0.171 - - - 0 0 - 0.181 0.171 - - - 0 - 0.00%
2024-03-25 0 0.181 0.181 - 0.181 0.181 6,000 1,086 0.1810 0.181 0.181 - 0.181 0.181 6,000 0.1810 0.00%
2024-03-22 0 0.181 0.168 0.181 - - 0 0 - 0.181 0.168 0.181 - - 0 - 0.00%
2024-03-21 0 0.181 0.190 0.234 0.180 0.235 22,000 4,646 0.2112 0.181 0.190 0.234 0.180 0.235 22,000 0.2112 1.12%
2024-03-20 0 0.179 0.169 - - - 0 0 - 0.179 0.169 - - - 0 - 0.00%
2024-03-19 0 0.179 0.168 0.179 - - 0 0 - 0.179 0.168 0.179 - - 0 - -0.56%
2024-03-18 0 0.180 0.168 - - - 34,000 6,120 0.1800 0.180 0.168 - - - 34,000 0.1800 0.00%
2024-03-15 0 0.180 0.180 - 0.180 0.180 2,000 360 0.1800 0.180 0.180 - 0.180 0.180 2,000 0.1800 0.00%
2024-03-14 0 0.180 0.168 - - - 0 0 - 0.180 0.168 - - - 0 - 0.00%
2024-03-13 0 0.180 0.169 0.183 0.180 0.180 30,000 5,400 0.1800 0.180 0.169 0.183 0.180 0.180 30,000 0.1800 -2.17%
2024-03-12 0 0.184 0.180 0.195 0.184 0.184 32,000 5,890 0.1841 0.184 0.180 0.195 0.184 0.184 32,000 0.1841 0.55%
2024-03-11 0 0.183 0.180 - - - 20,000 3,660 0.1830 0.183 0.180 - - - 20,000 0.1830 0.00%
2024-03-08 0 0.183 0.166 0.199 - - 0 0 - 0.183 0.166 0.199 - - 0 - 0.00%
2024-03-07 0 0.183 0.166 0.183 - - 4,000 700 0.1750 0.183 0.166 0.183 - - 4,000 0.1750 0.00%
2024-03-06 0 0.183 0.166 0.183 0.183 0.183 6,000 1,046 0.1743 0.183 0.166 0.183 0.183 0.183 6,000 0.1743 11.59%
2024-03-05 0 0.164 0.153 0.164 0.163 0.171 376,000 61,986 0.1649 0.164 0.153 0.164 0.163 0.171 376,000 0.1649 -17.59%
2024-03-04 0 0.199 0.166 - - - 0 0 - 0.199 0.166 - - - 0 - 0.00%
2024-03-01 0 0.199 0.166 0.199 - - 0 0 - 0.199 0.166 0.199 - - 0 - 0.00%
2024-02-29 0 0.199 0.176 0.240 0.165 0.199 28,000 4,854 0.1734 0.199 0.176 0.240 0.165 0.199 28,000 0.1734 9.94%
2024-02-28 0 0.181 0.166 - - - 0 0 - 0.181 0.166 - - - 0 - 0.00%
2024-02-27 0 0.181 0.166 - - - 0 0 - 0.181 0.166 - - - 0 - 0.00%
2024-02-26 0 0.181 0.165 - - - 0 0 - 0.181 0.165 - - - 0 - 0.00%
2024-02-23 0 0.181 0.166 - - - 28,000 4,620 0.1650 0.181 0.166 - - - 28,000 0.1650 0.00%
2024-02-22 0 0.181 0.166 0.181 - - 0 0 - 0.181 0.166 0.181 - - 0 - 0.00%
2024-02-21 0 0.181 0.181 0.200 0.165 0.169 180,000 29,940 0.1663 0.181 0.181 0.200 0.165 0.169 180,000 0.1663 0.56%
2024-02-20 0 0.180 0.175 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
2024-02-19 0 0.180 0.175 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
2024-02-16 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2024-02-15 0 0.180 0.180 - 0.180 0.180 40,000 7,200 0.1800 0.180 0.180 - 0.180 0.180 40,000 0.1800 0.00%
2024-02-14 0 0.180 0.180 - 0.180 0.180 2,000 360 0.1800 0.180 0.180 - 0.180 0.180 2,000 0.1800 0.00%
2024-02-09 0 0.180 0.175 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
2024-02-08 0 0.180 0.153 - - - 0 0 - 0.180 0.153 - - - 0 - 0.00%
2024-02-07 0 0.180 0.175 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
2024-02-06 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - 0.00%
2024-02-05 0 0.180 0.175 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
2024-02-02 0 0.180 0.175 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
2024-02-01 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2024-01-31 0 0.180 0.180 - 0.180 0.180 32,000 5,760 0.1800 0.180 0.180 - 0.180 0.180 32,000 0.1800 -2.70%
2024-01-30 0 0.185 0.185 - 0.184 0.184 30,000 5,520 0.1840 0.185 0.185 - 0.184 0.184 30,000 0.1840 0.00%
2024-01-29 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2024-01-26 0 0.185 0.185 0.188 0.185 0.185 24,000 4,440 0.1850 0.185 0.185 0.188 0.185 0.185 24,000 0.1850 0.00%
2024-01-25 0 0.185 0.185 0.191 0.185 0.185 4,000 740 0.1850 0.185 0.185 0.191 0.185 0.185 4,000 0.1850 -3.14%
2024-01-24 0 0.191 0.188 - - - 38,000 7,144 0.1880 0.191 0.188 - - - 38,000 0.1880 0.00%
2024-01-23 0 0.191 0.185 - - - 0 0 - 0.191 0.185 - - - 0 - 0.00%
2024-01-22 0 0.191 0.191 0.220 0.190 0.190 220,000 41,800 0.1900 0.191 0.191 0.220 0.190 0.190 220,000 0.1900 -4.50%
2024-01-19 0 0.200 0.185 0.220 - - 0 0 - 0.200 0.185 0.220 - - 0 - 0.00%
2024-01-18 0 0.200 0.185 0.550 - - 0 0 - 0.200 0.185 0.550 - - 0 - 0.00%
2024-01-17 0 0.200 0.185 0.200 - - 0 0 - 0.200 0.185 0.200 - - 0 - 0.00%
2024-01-16 0 0.200 0.195 0.220 - - 0 0 - 0.200 0.195 0.220 - - 0 - 0.00%
2024-01-15 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 3.09%
2024-01-12 0 0.194 0.194 0.220 0.192 0.192 4,000 768 0.1920 0.194 0.194 0.220 0.192 0.192 4,000 0.1920 -7.62%
2024-01-11 0 0.210 0.196 0.230 0.190 0.210 160,000 32,662 0.2041 0.210 0.196 0.230 0.190 0.210 160,000 0.2041 13.51%
2024-01-10 0 0.185 0.166 0.550 - - 0 0 - 0.185 0.166 0.550 - - 0 - 0.00%
2024-01-09 0 0.185 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2024-01-08 0 0.185 0.163 0.185 - - 0 0 - 0.185 0.163 0.185 - - 0 - 0.00%
2024-01-05 0 0.185 0.163 0.185 - - 0 0 - 0.185 0.163 0.185 - - 0 - 0.00%
2024-01-04 0 0.185 0.161 0.205 - - 0 0 - 0.185 0.161 0.205 - - 0 - 0.00%
2024-01-03 0 0.185 0.166 0.205 - - 0 0 - 0.185 0.166 0.205 - - 0 - 0.00%
2024-01-02 0 0.185 0.166 0.185 0.185 0.185 2,000 370 0.1850 0.185 0.166 0.185 0.185 0.185 2,000 0.1850 -2.63%
2023-12-29 0 0.190 0.163 0.190 - - 0 0 - 0.190 0.163 0.190 - - 0 - 0.00%
2023-12-28 0 0.190 0.166 0.190 - - 0 0 - 0.190 0.166 0.190 - - 0 - 0.00%
2023-12-27 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-12-22 0 0.190 0.163 0.190 - - 0 0 - 0.190 0.163 0.190 - - 0 - 0.00%
2023-12-21 0 0.190 0.163 0.190 0.190 0.190 4,000 760 0.1900 0.190 0.163 0.190 0.190 0.190 4,000 0.1900 -4.52%
2023-12-20 0 0.199 0.180 0.190 - - 0 0 - 0.199 0.180 0.190 - - 0 - 0.00%
2023-12-19 0 0.199 0.165 0.199 0.199 0.199 2,000 398 0.1990 0.199 0.165 0.199 0.199 0.199 2,000 0.1990 8.74%
2023-12-18 0 0.183 0.164 0.199 - - 0 0 - 0.183 0.164 0.199 - - 0 - 0.00%
2023-12-15 0 0.183 0.164 0.199 - - 0 0 - 0.183 0.164 0.199 - - 0 - 0.00%
2023-12-14 0 0.183 0.164 0.199 - - 0 0 - 0.183 0.164 0.199 - - 0 - 0.00%
2023-12-13 0 0.183 0.168 0.199 - - 0 0 - 0.183 0.168 0.199 - - 0 - 0.00%
2023-12-12 0 0.183 0.179 0.199 - - 0 0 - 0.183 0.179 0.199 - - 0 - 0.00%
2023-12-11 0 0.183 0.163 0.199 - - 0 0 - 0.183 0.163 0.199 - - 0 - 0.00%
2023-12-08 0 0.183 0.183 0.199 0.183 0.183 2,000 366 0.1830 0.183 0.183 0.199 0.183 0.183 2,000 0.1830 0.00%
2023-12-07 0 0.183 0.183 0.199 0.183 0.183 20,000 3,660 0.1830 0.183 0.183 0.199 0.183 0.183 20,000 0.1830 0.00%
2023-12-06 0 0.183 0.163 0.199 - - 0 0 - 0.183 0.163 0.199 - - 0 - 0.00%
2023-12-05 0 0.183 0.163 0.183 - - 0 0 - 0.183 0.163 0.183 - - 0 - 0.00%
2023-12-04 0 0.183 0.183 0.199 - - 0 0 - 0.183 0.183 0.199 - - 0 - 0.00%
2023-12-01 0 0.183 0.169 0.199 - - 0 0 - 0.183 0.169 0.199 - - 0 - 0.00%
2023-11-30 0 0.183 0.183 0.199 - - 0 0 - 0.183 0.183 0.199 - - 0 - 0.00%
2023-11-29 0 0.183 0.183 0.199 0.183 0.183 8,000 1,464 0.1830 0.183 0.183 0.199 0.183 0.183 8,000 0.1830 0.00%
2023-11-28 0 0.183 0.183 0.199 0.183 0.183 60,000 10,980 0.1830 0.183 0.183 0.199 0.183 0.183 60,000 0.1830 0.00%
2023-11-27 0 0.183 0.183 0.199 0.183 0.183 22,000 4,026 0.1830 0.183 0.183 0.199 0.183 0.183 22,000 0.1830 1.67%
2023-11-24 0 0.180 0.169 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.169 0.180 0.180 0.180 10,000 0.1800 0.00%
2023-11-23 0 0.180 0.168 0.180 - - 0 0 - 0.180 0.168 0.180 - - 0 - 0.00%
2023-11-22 0 0.180 0.168 0.189 - - 0 0 - 0.180 0.168 0.189 - - 0 - 0.00%
2023-11-21 0 0.180 0.165 0.180 - - 0 0 - 0.180 0.165 0.180 - - 0 - 0.00%
2023-11-20 0 0.180 0.168 0.193 - - 0 0 - 0.180 0.168 0.193 - - 0 - 0.00%
2023-11-17 0 0.180 0.181 0.187 0.163 0.167 24,000 3,992 0.1663 0.180 0.181 0.187 0.163 0.167 24,000 0.1663 -3.23%
2023-11-16 0 0.186 0.162 0.187 - - 0 0 - 0.186 0.162 0.187 - - 0 - 0.00%
2023-11-15 0 0.186 0.162 0.187 - - 0 0 - 0.186 0.162 0.187 - - 0 - 0.00%
2023-11-14 0 0.186 0.163 0.187 - - 0 0 - 0.186 0.163 0.187 - - 0 - 0.00%
2023-11-13 0 0.186 0.162 0.187 - - 0 0 - 0.186 0.162 0.187 - - 0 - 0.00%
2023-11-10 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - -0.53%
2023-11-09 0 0.187 0.167 0.187 - - 0 0 - 0.187 0.167 0.187 - - 0 - 0.00%
2023-11-08 0 0.187 0.167 0.187 - - 0 0 - 0.187 0.167 0.187 - - 0 - -0.53%
2023-11-07 0 0.188 0.166 0.193 0.188 0.188 20,000 3,760 0.1880 0.188 0.166 0.193 0.188 0.188 20,000 0.1880 0.00%
2023-11-06 0 0.188 0.180 0.189 0.166 0.176 22,000 3,744 0.1702 0.188 0.180 0.189 0.166 0.176 22,000 0.1702 -1.05%
2023-11-03 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - 0.00%
2023-11-02 0 0.190 0.172 0.200 - - 0 0 - 0.190 0.172 0.200 - - 0 - 0.00%
2023-11-01 0 0.190 0.172 0.200 0.182 0.190 30,000 5,566 0.1855 0.190 0.172 0.200 0.182 0.190 30,000 0.1855 -5.00%
2023-10-31 0 0.200 0.182 0.200 - - 0 0 - 0.200 0.182 0.200 - - 0 - 0.00%
2023-10-30 0 0.200 0.182 0.200 - - 0 0 - 0.200 0.182 0.200 - - 0 - 0.00%
2023-10-27 0 0.200 0.183 0.200 0.200 0.200 26,000 5,200 0.2000 0.200 0.183 0.200 0.200 0.200 26,000 0.2000 0.00%
2023-10-26 0 0.200 0.183 0.200 - - 0 0 - 0.200 0.183 0.200 - - 0 - 0.00%
2023-10-25 0 0.200 0.184 0.200 - - 0 0 - 0.200 0.184 0.200 - - 0 - 0.00%
2023-10-24 0 0.200 0.196 0.200 0.196 0.200 130,000 25,922 0.1994 0.200 0.196 0.200 0.196 0.200 130,000 0.1994 -6.98%
2023-10-20 0 0.215 0.197 0.228 - - 0 0 - 0.215 0.197 0.228 - - 0 - 0.00%
2023-10-19 0 0.215 0.200 0.215 - - 0 0 - 0.215 0.200 0.215 - - 0 - 0.00%
2023-10-18 0 0.215 0.198 0.228 - - 0 0 - 0.215 0.198 0.228 - - 0 - 0.00%
2023-10-17 0 0.215 0.199 0.230 0.215 0.215 2,000 430 0.2150 0.215 0.199 0.230 0.215 0.215 2,000 0.2150 0.00%
2023-10-16 0 0.215 0.192 0.215 - - 0 0 - 0.215 0.192 0.215 - - 0 - 0.00%
2023-10-13 0 0.215 0.192 0.215 - - 0 0 - 0.215 0.192 0.215 - - 0 - 0.00%
2023-10-12 0 0.215 0.192 0.217 - - 0 0 - 0.215 0.192 0.217 - - 0 - 0.00%
2023-10-11 0 0.215 0.192 0.217 - - 0 0 - 0.215 0.192 0.217 - - 0 - 0.00%
2023-10-10 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2023-10-09 0 0.215 0.195 0.217 - - 0 0 - 0.215 0.195 0.217 - - 0 - 0.00%
2023-10-06 0 0.215 0.186 0.217 - - 0 0 - 0.215 0.186 0.217 - - 0 - 0.00%
2023-10-05 0 0.215 0.182 0.217 - - 0 0 - 0.215 0.182 0.217 - - 0 - 0.00%
2023-10-04 0 0.215 0.188 0.217 - - 0 0 - 0.215 0.188 0.217 - - 0 - 0.00%
2023-10-03 0 0.215 0.200 0.217 - - 0 0 - 0.215 0.200 0.217 - - 0 - 0.00%
2023-09-29 0 0.215 0.210 0.217 0.200 0.215 20,000 4,270 0.2135 0.215 0.210 0.217 0.200 0.215 20,000 0.2135 -1.83%
2023-09-28 0 0.219 0.219 0.230 - - 0 0 - 0.219 0.219 0.230 - - 0 - 0.00%
2023-09-27 0 0.219 0.200 0.219 - - 0 0 - 0.219 0.200 0.219 - - 0 - 0.00%
2023-09-26 0 0.219 0.200 0.220 0.200 0.219 302,000 60,440 0.2001 0.219 0.200 0.220 0.200 0.219 302,000 0.2001 -0.45%
2023-09-25 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2023-09-22 0 0.220 0.200 0.230 - - 0 0 - 0.220 0.200 0.230 - - 0 - 0.00%
2023-09-21 0 0.220 0.191 0.230 0.200 0.201 16,000 3,206 0.2004 0.220 0.191 0.230 0.200 0.201 16,000 0.2004 0.00%
2023-09-20 0 0.220 0.201 0.230 - - 216,000 48,600 0.2250 0.220 0.201 0.230 - - 216,000 0.2250 0.00%
2023-09-19 0 0.220 0.201 0.249 - - 0 0 - 0.220 0.201 0.249 - - 0 - 0.00%
2023-09-18 0 0.220 0.201 0.249 - - 0 0 - 0.220 0.201 0.249 - - 0 - 0.00%
2023-09-15 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2023-09-14 0 0.220 0.201 0.250 - - 0 0 - 0.220 0.201 0.250 - - 0 - 0.00%
2023-09-13 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2023-09-12 0 0.220 0.216 0.250 - - 0 0 - 0.220 0.216 0.250 - - 0 - 0.00%
2023-09-11 0 0.220 0.220 0.250 0.220 0.220 16,000 3,520 0.2200 0.220 0.220 0.250 0.220 0.220 16,000 0.2200 0.00%
2023-09-07 0 0.220 - 0.249 - - 0 0 - 0.220 - 0.249 - - 0 - 0.00%
2023-09-06 0 0.220 0.171 0.249 - - 0 0 - 0.220 0.171 0.249 - - 0 - 0.00%
2023-09-05 0 0.220 0.171 0.249 - - 0 0 - 0.220 0.171 0.249 - - 0 - 0.00%
2023-09-04 0 0.220 0.200 0.250 - - 0 0 - 0.220 0.200 0.250 - - 0 - 0.00%
2023-08-31 0 0.220 0.200 0.230 0.220 0.220 4,000 890 0.2225 0.220 0.200 0.230 0.220 0.220 4,000 0.2225 10.00%
2023-08-30 0 0.200 0.184 0.220 0.200 0.220 110,000 22,050 0.2005 0.200 0.184 0.220 0.200 0.220 110,000 0.2005 -11.11%
2023-08-29 0 0.225 0.202 0.230 - - 0 0 - 0.225 0.202 0.230 - - 0 - 0.00%
2023-08-28 0 0.225 0.203 0.225 - - 0 0 - 0.225 0.203 0.225 - - 0 - 0.00%
2023-08-25 0 0.225 0.201 0.230 - - 0 0 - 0.225 0.201 0.230 - - 0 - 0.00%
2023-08-24 0 0.225 0.220 0.230 0.215 0.220 446,000 98,270 0.2203 0.225 0.220 0.230 0.215 0.220 446,000 0.2203 -2.17%
2023-08-23 0 0.230 0.203 0.230 - - 0 0 - 0.230 0.203 0.230 - - 0 - 0.00%
2023-08-22 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2023-08-21 0 0.230 0.203 0.230 - - 0 0 - 0.230 0.203 0.230 - - 0 - 0.00%
2023-08-18 0 0.230 0.203 0.230 - - 0 0 - 0.230 0.203 0.230 - - 0 - 0.00%
2023-08-17 0 0.230 0.206 0.230 - - 0 0 - 0.230 0.206 0.230 - - 0 - 0.00%
2023-08-16 0 0.230 0.206 0.230 - - 0 0 - 0.230 0.206 0.230 - - 0 - 0.00%
2023-08-15 0 0.230 0.198 0.230 - - 0 0 - 0.230 0.198 0.230 - - 0 - 0.00%
2023-08-14 0 0.230 0.206 0.250 - - 0 0 - 0.230 0.206 0.250 - - 0 - 0.00%
2023-08-11 0 0.230 0.206 0.250 - - 0 0 - 0.230 0.206 0.250 - - 0 - 0.00%
2023-08-10 0 0.230 0.204 0.250 - - 0 0 - 0.230 0.204 0.250 - - 0 - 0.00%
2023-08-09 0 0.230 0.211 0.230 0.203 0.230 12,000 2,670 0.2225 0.230 0.211 0.230 0.203 0.230 12,000 0.2225 1.77%
2023-08-08 0 0.226 0.226 0.250 - - 0 0 - 0.226 0.226 0.250 - - 0 - 0.00%
2023-08-07 0 0.226 0.226 0.250 - - 0 0 - 0.226 0.226 0.250 - - 0 - 0.00%
2023-08-04 0 0.226 0.226 0.250 - - 0 0 - 0.226 0.226 0.250 - - 0 - 0.00%
2023-08-03 0 0.226 0.226 0.250 0.226 0.226 6,000 1,356 0.2260 0.226 0.226 0.250 0.226 0.226 6,000 0.2260 0.00%
2023-08-02 0 0.226 0.226 0.245 0.226 0.226 2,000 452 0.2260 0.226 0.226 0.245 0.226 0.226 2,000 0.2260 -1.74%
2023-08-01 0 0.230 0.226 0.250 - - 0 0 - 0.230 0.226 0.250 - - 0 - 0.00%
2023-07-31 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2023-07-28 0 0.230 0.230 0.250 0.226 0.226 28,000 6,396 0.2284 0.230 0.230 0.250 0.226 0.226 28,000 0.2284 -11.54%
2023-07-27 0 0.260 0.228 0.260 0.270 0.270 38,000 8,742 0.2301 0.260 0.228 0.260 0.270 0.270 38,000 0.2301 15.04%
2023-07-26 0 0.226 0.225 0.226 - - 18,000 4,050 0.2250 0.226 0.225 0.226 - - 18,000 0.2250 0.00%
2023-07-25 0 0.226 0.225 0.226 - - 2,000 452 0.2260 0.226 0.225 0.226 - - 2,000 0.2260 0.00%
2023-07-24 0 0.226 0.226 0.245 - - 0 0 - 0.226 0.226 0.245 - - 0 - 0.00%
2023-07-21 0 0.226 0.226 0.230 0.226 0.226 2,000 452 0.2260 0.226 0.226 0.230 0.226 0.226 2,000 0.2260 0.00%
2023-07-20 0 0.226 0.226 0.247 - - 0 0 - 0.226 0.226 0.247 - - 0 - 0.00%
2023-07-19 0 0.226 0.226 0.248 - - 0 0 - 0.226 0.226 0.248 - - 0 - 0.00%
2023-07-18 0 0.226 0.226 0.248 - - 0 0 - 0.226 0.226 0.248 - - 0 - 0.00%
2023-07-14 0 0.226 0.226 0.248 0.222 0.235 232,000 54,044 0.2329 0.226 0.226 0.248 0.222 0.235 232,000 0.2329 -9.60%
2023-07-13 0 0.250 0.228 0.250 - - 0 0 - 0.250 0.228 0.250 - - 0 - 0.00%
2023-07-12 0 0.250 0.227 0.250 0.255 0.255 372,000 94,850 0.2550 0.250 0.227 0.250 0.255 0.255 372,000 0.2550 0.00%
2023-07-11 0 0.250 0.233 0.265 - - 0 0 - 0.250 0.233 0.265 - - 0 - 0.00%
2023-07-10 0 0.250 0.227 0.265 - - 0 0 - 0.250 0.227 0.265 - - 0 - 0.00%
2023-07-07 0 0.250 0.227 0.250 - - 0 0 - 0.250 0.227 0.250 - - 0 - 0.00%
2023-07-06 0 0.250 0.227 0.265 - - 0 0 - 0.250 0.227 0.265 - - 0 - 0.00%
2023-07-05 0 0.250 0.228 0.255 - - 0 0 - 0.250 0.228 0.255 - - 0 - 0.00%
2023-07-04 0 0.250 0.227 0.250 0.240 0.250 20,000 4,900 0.2450 0.250 0.227 0.250 0.240 0.250 20,000 0.2450 0.00%
2023-07-03 0 0.250 0.233 0.250 - - 0 0 - 0.250 0.233 0.250 - - 0 - 0.00%
2023-06-30 0 0.250 0.228 0.265 - - 0 0 - 0.250 0.228 0.265 - - 0 - 0.00%
2023-06-29 0 0.250 0.227 0.250 - - 0 0 - 0.250 0.227 0.250 - - 0 - 0.00%
2023-06-28 0 0.250 0.212 0.250 - - 0 0 - 0.250 0.212 0.250 - - 0 - 0.00%
2023-06-27 0 0.250 0.216 0.255 0.233 0.250 394,000 93,928 0.2384 0.250 0.216 0.255 0.233 0.250 394,000 0.2384 4.17%
2023-06-26 0 0.240 0.222 0.255 - - 0 0 - 0.240 0.222 0.255 - - 0 - 0.00%
2023-06-23 0 0.240 0.217 0.255 - - 0 0 - 0.240 0.217 0.255 - - 0 - 0.00%
2023-06-21 0 0.240 0.221 0.255 - - 0 0 - 0.240 0.221 0.255 - - 0 - 0.00%
2023-06-20 0 0.240 0.218 0.255 - - 0 0 - 0.240 0.218 0.255 - - 0 - 0.00%
2023-06-19 0 0.240 0.240 0.255 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2023-06-16 0 0.240 0.233 0.255 - - 0 0 - 0.240 0.233 0.255 - - 0 - 0.00%
2023-06-15 0 0.240 0.230 0.255 - - 18,000 4,320 0.2400 0.240 0.230 0.255 - - 18,000 0.2400 0.00%
2023-06-14 0 0.240 0.240 0.255 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2023-06-13 0 0.240 0.240 0.255 - - 2,000 480 0.2400 0.240 0.240 0.255 - - 2,000 0.2400 -3.23%
2023-06-12 0 0.248 0.233 0.250 - - 0 0 - 0.248 0.233 0.250 - - 0 - 0.00%
2023-06-09 0 0.248 0.230 0.248 0.233 0.248 8,000 1,894 0.2368 0.248 0.230 0.248 0.233 0.248 8,000 0.2368 -4.62%
2023-06-08 0 0.260 0.255 0.270 0.250 0.260 18,000 4,600 0.2556 0.260 0.255 0.270 0.250 0.260 18,000 0.2556 0.00%
2023-06-07 0 0.260 0.250 0.270 0.250 0.260 80,000 20,300 0.2538 0.260 0.250 0.270 0.250 0.260 80,000 0.2538 -5.45%
2023-06-06 0 0.275 0.265 0.315 - - 0 0 - 0.275 0.265 0.315 - - 0 - 0.00%
2023-06-05 0 0.275 0.265 0.400 - - 0 0 - 0.275 0.265 0.400 - - 0 - 0.00%
2023-06-02 0 0.275 0.265 0.310 - - 0 0 - 0.275 0.265 0.310 - - 0 - 0.00%
2023-06-01 0 0.275 0.265 0.315 - - 0 0 - 0.275 0.265 0.315 - - 0 - 0.00%
2023-05-31 0 0.275 0.265 0.340 0.275 0.275 20,000 5,500 0.2750 0.275 0.265 0.340 0.275 0.275 20,000 0.2750 -1.79%
2023-05-30 0 0.280 0.260 0.295 0.280 0.280 100,000 28,000 0.2800 0.280 0.260 0.295 0.280 0.280 100,000 0.2800 -6.67%
2023-05-29 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -3.23%
2023-05-25 0 0.310 0.260 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.260 0.310 0.310 0.310 2,000 0.3100 0.00%
2023-05-24 0 0.310 0.260 0.345 - - 0 0 - 0.310 0.260 0.345 - - 0 - 0.00%
2023-05-23 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-05-22 0 0.310 0.260 0.350 - - 0 0 - 0.310 0.260 0.350 - - 0 - 0.00%
2023-05-19 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-05-18 0 0.310 0.260 0.315 - - 0 0 - 0.310 0.260 0.315 - - 0 - 0.00%
2023-05-17 0 0.310 0.260 0.370 - - 0 0 - 0.310 0.260 0.370 - - 0 - 0.00%
2023-05-16 0 0.310 0.260 0.370 0.310 0.310 194,000 60,140 0.3100 0.310 0.260 0.370 0.310 0.310 194,000 0.3100 0.00%
2023-05-15 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2023-05-12 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - -1.59%
2023-05-11 0 0.315 0.255 0.315 - - 0 0 - 0.315 0.255 0.315 - - 0 - 0.00%
2023-05-10 0 0.315 0.255 0.315 - - 0 0 - 0.315 0.255 0.315 - - 0 - 0.00%
2023-05-09 0 0.315 0.255 0.315 - - 0 0 - 0.315 0.255 0.315 - - 0 - 0.00%
2023-05-08 0 0.315 0.255 0.315 - - 0 0 - 0.315 0.255 0.315 - - 0 - 0.00%
2023-05-05 0 0.315 0.255 0.315 - - 0 0 - 0.315 0.255 0.315 - - 0 - 0.00%
2023-05-04 0 0.315 0.255 0.315 0.310 0.315 38,000 11,830 0.3113 0.315 0.255 0.315 0.310 0.315 38,000 0.3113 0.00%
2023-05-03 0 0.315 0.255 0.375 - - 0 0 - 0.315 0.255 0.375 - - 0 - 0.00%
2023-05-02 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2023-04-28 0 0.315 0.255 0.315 0.300 0.315 88,000 26,430 0.3003 0.315 0.255 0.315 0.300 0.315 88,000 0.3003 5.00%
2023-04-27 0 0.300 0.255 0.340 - - 0 0 - 0.300 0.255 0.340 - - 0 - 0.00%
2023-04-26 0 0.300 0.255 0.320 - - 0 0 - 0.300 0.255 0.320 - - 0 - 0.00%
2023-04-25 0 0.300 0.255 0.350 - - 0 0 - 0.300 0.255 0.350 - - 0 - 0.00%
2023-04-24 0 0.300 0.255 0.335 0.249 0.300 160,000 43,694 0.2731 0.300 0.255 0.335 0.249 0.300 160,000 0.2731 3.45%
2023-04-21 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2023-04-20 0 0.290 0.234 0.375 0.290 0.290 24,000 6,960 0.2900 0.290 0.234 0.375 0.290 0.290 24,000 0.2900 0.00%
2023-04-19 0 0.290 0.249 0.335 - - 0 0 - 0.290 0.249 0.335 - - 0 - 0.00%
2023-04-18 0 0.290 0.250 0.330 0.290 0.290 36,000 10,440 0.2900 0.290 0.250 0.330 0.290 0.290 36,000 0.2900 3.57%
2023-04-17 0 0.280 0.232 0.365 - - 0 0 - 0.280 0.232 0.365 - - 0 - 0.00%
2023-04-14 0 0.280 0.249 0.375 0.280 0.280 42,000 11,760 0.2800 0.280 0.249 0.375 0.280 0.280 42,000 0.2800 0.00%
2023-04-13 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - 0.00%
2023-04-12 0 0.280 0.236 0.320 - - 0 0 - 0.280 0.236 0.320 - - 0 - 0.00%
2023-04-11 0 0.280 0.246 0.280 0.280 0.280 30,000 8,400 0.2800 0.280 0.246 0.280 0.280 0.280 30,000 0.2800 0.00%
2023-04-06 0 0.280 0.249 0.320 0.249 0.280 58,000 14,544 0.2508 0.280 0.249 0.320 0.249 0.280 58,000 0.2508 12.45%
2023-04-04 0 0.249 0.232 0.250 - - 0 0 - 0.249 0.232 0.250 - - 0 - -0.40%
2023-04-03 0 0.250 0.250 0.260 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 0.260 0.250 0.250 20,000 0.2500 0.40%
2023-03-31 0 0.249 0.249 0.260 0.249 0.255 46,000 11,510 0.2502 0.249 0.249 0.260 0.249 0.255 46,000 0.2502 -4.23%
2023-03-30 0 0.260 0.250 0.285 0.260 0.260 86,000 22,240 0.2586 0.260 0.250 0.285 0.260 0.260 86,000 0.2586 4.00%
2023-03-29 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.40%
2023-03-28 0 0.249 0.249 0.270 0.249 0.249 20,000 4,980 0.2490 0.249 0.249 0.270 0.249 0.249 20,000 0.2490 0.00%
2023-03-27 0 0.249 0.231 0.250 - - 0 0 - 0.249 0.231 0.250 - - 0 - -0.40%
2023-03-24 0 0.250 0.231 0.260 - - 0 0 - 0.250 0.231 0.260 - - 0 - 0.00%
2023-03-23 0 0.250 0.227 0.265 - - 0 0 - 0.250 0.227 0.265 - - 0 - 0.00%
2023-03-22 0 0.250 0.227 0.280 - - 0 0 - 0.250 0.227 0.280 - - 0 - 0.00%
2023-03-21 0 0.250 0.226 0.260 - - 8,000 2,000 0.2500 0.250 0.226 0.260 - - 8,000 0.2500 0.00%
2023-03-20 0 0.250 0.250 0.265 0.250 0.270 40,000 10,240 0.2560 0.250 0.250 0.265 0.250 0.270 40,000 0.2560 -5.66%
2023-03-17 0 0.265 0.250 0.275 0.265 0.265 14,000 3,710 0.2650 0.265 0.250 0.275 0.265 0.265 14,000 0.2650 -3.64%
2023-03-16 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2023-03-15 0 0.275 0.250 0.295 - - 0 0 - 0.275 0.250 0.295 - - 0 - 0.00%
2023-03-14 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -1.79%
2023-03-13 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2023-03-10 0 0.280 0.255 0.295 - - 0 0 - 0.280 0.255 0.295 - - 0 - 0.00%
2023-03-09 0 0.280 0.255 0.290 - - 0 0 - 0.280 0.255 0.290 - - 0 - 0.00%
2023-03-08 0 0.280 0.255 0.295 0.280 0.280 6,000 1,680 0.2800 0.280 0.255 0.295 0.280 0.280 6,000 0.2800 0.00%
2023-03-07 0 0.280 0.255 0.280 0.285 0.285 2,000 570 0.2850 0.280 0.255 0.280 0.285 0.285 2,000 0.2850 3.70%
2023-03-06 0 0.270 0.255 0.290 0.250 0.295 90,000 24,140 0.2682 0.270 0.255 0.290 0.250 0.295 90,000 0.2682 -8.47%
2023-03-03 0 0.295 0.295 0.310 - - 6,000 1,590 0.2650 0.295 0.295 0.310 - - 6,000 0.2650 9.26%
2023-03-02 0 0.270 0.270 0.305 0.270 0.275 8,000 2,190 0.2738 0.270 0.270 0.305 0.270 0.275 8,000 0.2738 -14.29%
2023-03-01 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2023-02-28 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2023-02-27 0 0.315 0.275 0.360 - - 0 0 - 0.315 0.275 0.360 - - 0 - 0.00%
2023-02-24 0 0.315 0.315 0.355 0.305 0.375 46,000 15,600 0.3391 0.315 0.315 0.355 0.305 0.375 46,000 0.3391 -8.70%
2023-02-23 0 0.345 0.290 0.380 - - 0 0 - 0.345 0.290 0.380 - - 0 - 0.00%
2023-02-22 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2023-02-21 0 0.345 0.300 0.350 0.310 0.395 40,000 13,230 0.3308 0.345 0.300 0.350 0.310 0.395 40,000 0.3308 -1.43%
2023-02-20 0 0.350 0.285 0.350 0.285 0.475 164,000 48,440 0.2954 0.350 0.285 0.350 0.285 0.475 164,000 0.2954 22.81%
2023-02-17 0 0.285 0.285 0.295 0.285 0.290 94,000 26,860 0.2857 0.285 0.285 0.295 0.285 0.290 94,000 0.2857 -3.39%
2023-02-16 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - 0.00%
2023-02-15 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - 0.00%
2023-02-14 0 0.295 0.280 0.300 0.265 0.295 164,000 45,800 0.2793 0.295 0.280 0.300 0.265 0.295 164,000 0.2793 -3.28%
2023-02-13 0 0.305 0.270 0.380 - - 0 0 - 0.305 0.270 0.380 - - 0 - 0.00%
2023-02-10 0 0.305 0.270 0.385 - - 6,000 1,830 0.3050 0.305 0.270 0.385 - - 6,000 0.3050 0.00%
2023-02-09 0 0.305 0.280 0.370 - - 0 0 - 0.305 0.280 0.370 - - 0 - 0.00%
2023-02-08 0 0.305 0.280 0.345 - - 0 0 - 0.305 0.280 0.345 - - 0 - 0.00%
2023-02-07 0 0.305 0.280 0.310 - - 0 0 - 0.305 0.280 0.310 - - 0 - 0.00%
2023-02-06 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-02-03 0 0.305 0.275 0.305 0.320 0.320 6,000 1,860 0.3100 0.305 0.275 0.305 0.320 0.320 6,000 0.3100 -1.61%
2023-02-02 0 0.310 0.310 0.355 0.295 0.295 6,000 1,770 0.2950 0.310 0.310 0.355 0.295 0.295 6,000 0.2950 5.08%
2023-02-01 0 0.295 0.280 0.320 0.295 0.295 2,000 590 0.2950 0.295 0.280 0.320 0.295 0.295 2,000 0.2950 0.00%
2023-01-31 0 0.295 0.285 0.295 0.280 0.280 12,000 3,390 0.2825 0.295 0.285 0.295 0.280 0.280 12,000 0.2825 1.72%
2023-01-30 0 0.290 0.265 0.290 0.290 0.290 20,000 5,800 0.2900 0.290 0.265 0.290 0.290 0.290 20,000 0.2900 0.00%
2023-01-27 0 0.290 0.280 0.320 - - 0 0 - 0.290 0.280 0.320 - - 0 - 0.00%
2023-01-26 0 0.290 0.275 0.300 0.255 0.255 12,000 3,240 0.2700 0.290 0.275 0.300 0.255 0.255 12,000 0.2700 -3.33%
2023-01-20 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - -3.23%
2023-01-19 0 0.310 0.255 0.315 0.310 0.310 2,000 620 0.3100 0.310 0.255 0.315 0.310 0.310 2,000 0.3100 -1.59%
2023-01-18 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2023-01-17 0 0.315 0.255 0.315 - - 0 0 - 0.315 0.255 0.315 - - 0 - 0.00%
2023-01-16 0 0.315 0.255 0.325 - - 0 0 - 0.315 0.255 0.325 - - 0 - 0.00%
2023-01-13 0 0.315 - 0.325 - - 0 0 - 0.315 - 0.325 - - 0 - 0.00%
2023-01-12 0 0.315 0.255 0.315 - - 0 0 - 0.315 0.255 0.315 - - 0 - 0.00%
2023-01-11 0 0.315 - 0.325 - - 0 0 - 0.315 - 0.325 - - 0 - 0.00%
2023-01-10 0 0.315 0.315 0.325 0.300 0.305 44,000 13,350 0.3034 0.315 0.315 0.325 0.300 0.305 44,000 0.3034 5.00%
2023-01-09 0 0.300 0.255 0.325 - - 0 0 - 0.300 0.255 0.325 - - 0 - 0.00%
2023-01-06 0 0.300 0.270 0.320 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2023-01-05 0 0.300 0.255 0.325 - - 0 0 - 0.300 0.255 0.325 - - 0 - 0.00%
2023-01-04 0 0.300 0.300 0.325 - - 0 0 - 0.300 0.300 0.325 - - 0 - 3.45%
2023-01-03 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2022-12-30 0 0.290 0.290 0.330 0.290 0.290 2,000 580 0.2900 0.290 0.290 0.330 0.290 0.290 2,000 0.2900 0.00%
2022-12-29 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2022-12-28 0 0.290 0.280 0.325 0.290 0.290 6,000 1,740 0.2900 0.290 0.280 0.325 0.290 0.290 6,000 0.2900 0.00%
2022-12-23 0 0.290 0.290 0.330 0.275 0.275 6,000 1,650 0.2750 0.290 0.290 0.330 0.275 0.275 6,000 0.2750 -6.45%
2022-12-22 0 0.310 0.310 0.320 0.275 0.285 20,000 5,520 0.2760 0.310 0.310 0.320 0.275 0.285 20,000 0.2760 0.00%
2022-12-21 0 0.310 0.290 0.320 0.300 0.310 16,000 4,820 0.3013 0.310 0.290 0.320 0.300 0.310 16,000 0.3013 12.73%
2022-12-20 0 0.275 0.275 0.300 0.275 0.295 458,000 128,230 0.2800 0.275 0.275 0.300 0.275 0.295 458,000 0.2800 -16.67%
2022-12-19 0 0.330 0.330 0.360 0.310 0.310 40,000 12,400 0.3100 0.330 0.330 0.360 0.310 0.310 40,000 0.3100 0.00%
2022-12-16 0 0.330 0.310 0.425 - - 0 0 - 0.330 0.310 0.425 - - 0 - 0.00%
2022-12-15 0 0.330 0.310 0.420 - - 0 0 - 0.330 0.310 0.420 - - 0 - 0.00%
2022-12-14 0 0.330 0.310 0.445 - - 0 0 - 0.330 0.310 0.445 - - 0 - 0.00%
2022-12-13 0 0.330 0.310 0.440 - - 0 0 - 0.330 0.310 0.440 - - 0 - 0.00%
2022-12-12 0 0.330 0.310 0.445 - - 0 0 - 0.330 0.310 0.445 - - 0 - 0.00%
2022-12-09 0 0.330 0.320 0.415 0.330 0.330 2,000 660 0.3300 0.330 0.320 0.415 0.330 0.330 2,000 0.3300 0.00%
2022-12-08 0 0.330 0.320 0.350 0.320 0.330 274,000 88,240 0.3220 0.330 0.320 0.350 0.320 0.330 274,000 0.3220 -5.71%
2022-12-07 0 0.350 0.350 0.380 0.325 0.325 34,000 11,050 0.3250 0.350 0.350 0.380 0.325 0.325 34,000 0.3250 -2.78%
2022-12-06 0 0.360 0.325 0.380 - - 0 0 - 0.360 0.325 0.380 - - 0 - 0.00%
2022-12-05 0 0.360 0.360 0.380 0.325 0.360 246,000 81,370 0.3308 0.360 0.360 0.380 0.325 0.360 246,000 0.3308 0.00%
2022-12-02 0 0.360 0.335 0.475 - - 0 0 - 0.360 0.335 0.475 - - 0 - 0.00%
2022-12-01 0 0.360 0.345 0.365 0.340 0.360 110,000 37,840 0.3440 0.360 0.345 0.365 0.340 0.360 110,000 0.3440 -5.26%
2022-11-30 0 0.380 0.340 0.385 - - 0 0 - 0.380 0.340 0.385 - - 0 - 0.00%
2022-11-29 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - -1.30%
2022-11-28 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2022-11-25 0 0.385 0.340 0.390 - - 0 0 - 0.385 0.340 0.390 - - 0 - 0.00%
2022-11-24 0 0.385 0.340 0.390 0.385 0.390 4,000 1,550 0.3875 0.385 0.340 0.390 0.385 0.390 4,000 0.3875 -1.28%
2022-11-23 0 0.390 0.340 0.390 0.390 0.390 16,000 6,240 0.3900 0.390 0.340 0.390 0.390 0.390 16,000 0.3900 2.63%
2022-11-22 0 0.380 0.320 0.475 - - 2,000 760 0.3800 0.380 0.320 0.475 - - 2,000 0.3800 0.00%
2022-11-21 0 0.380 0.380 0.455 - - 0 0 - 0.380 0.380 0.455 - - 0 - 5.56%
2022-11-18 0 0.360 0.325 0.380 0.360 0.360 10,000 3,600 0.3600 0.360 0.325 0.380 0.360 0.360 10,000 0.3600 -7.69%
2022-11-17 0 0.390 0.305 0.390 - - 0 0 - 0.390 0.305 0.390 - - 0 - 0.00%
2022-11-16 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2022-11-15 0 0.390 0.335 0.390 0.390 0.390 16,000 6,240 0.3900 0.390 0.335 0.390 0.390 0.390 16,000 0.3900 14.71%
2022-11-14 0 0.340 0.340 0.415 - - 0 0 - 0.340 0.340 0.415 - - 0 - 0.00%
2022-11-11 0 0.340 0.340 0.445 0.330 0.340 58,000 19,170 0.3305 0.340 0.340 0.445 0.330 0.340 58,000 0.3305 1.49%
2022-11-10 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - -4.29%
2022-11-09 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2022-11-08 0 0.350 0.300 0.390 - - 70,000 21,350 0.3050 0.350 0.300 0.390 - - 70,000 0.3050 0.00%
2022-11-07 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2022-11-04 0 0.350 0.285 0.350 0.300 0.350 106,000 31,900 0.3009 0.350 0.285 0.350 0.300 0.350 106,000 0.3009 6.06%
2022-11-03 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - -5.71%
2022-11-02 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2022-11-01 0 0.350 0.340 0.390 0.350 0.350 16,000 5,600 0.3500 0.350 0.340 0.390 0.350 0.350 16,000 0.3500 16.67%
2022-10-31 0 0.300 0.310 0.445 0.285 0.495 20,000 8,180 0.4090 0.300 0.310 0.445 0.285 0.495 20,000 0.4090 -9.09%
2022-10-28 0 0.330 - 0.390 - - 0 0 - 0.330 - 0.390 - - 0 - 0.00%
2022-10-27 0 0.330 0.310 0.350 0.330 0.330 236,000 77,880 0.3300 0.330 0.310 0.350 0.330 0.330 236,000 0.3300 -17.50%
2022-10-26 0 0.400 0.295 0.400 0.320 0.400 152,000 49,440 0.3253 0.400 0.295 0.400 0.320 0.400 152,000 0.3253 31.15%
2022-10-25 0 0.305 0.305 0.310 0.275 0.330 34,000 10,540 0.3100 0.305 0.305 0.310 0.275 0.330 34,000 0.3100 -7.58%
2022-10-24 0 0.330 0.330 0.350 0.330 0.350 140,000 47,120 0.3366 0.330 0.330 0.350 0.330 0.350 140,000 0.3366 -15.38%
2022-10-21 0 0.390 0.335 0.400 - - 0 0 - 0.390 0.335 0.400 - - 0 - 0.00%
2022-10-20 0 0.390 0.335 0.390 - - 0 0 - 0.390 0.335 0.390 - - 0 - 0.00%
2022-10-19 0 0.390 0.335 0.400 - - 0 0 - 0.390 0.335 0.400 - - 0 - 0.00%
2022-10-18 0 0.390 0.355 0.400 - - 0 0 - 0.390 0.355 0.400 - - 0 - 0.00%
2022-10-17 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - 0.00%
2022-10-14 0 0.390 0.365 0.400 0.355 0.390 84,000 30,600 0.3643 0.390 0.365 0.400 0.355 0.390 84,000 0.3643 -2.50%
2022-10-13 0 0.400 0.385 0.425 0.400 0.400 12,000 4,800 0.4000 0.400 0.385 0.425 0.400 0.400 12,000 0.4000 -2.44%
2022-10-12 0 0.410 0.410 0.425 0.390 0.390 30,000 11,700 0.3900 0.410 0.410 0.425 0.390 0.390 30,000 0.3900 0.00%
2022-10-11 0 0.410 0.400 0.425 - - 30,000 12,300 0.4100 0.410 0.400 0.425 - - 30,000 0.4100 0.00%
2022-10-10 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2022-10-07 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2022-10-06 0 0.410 0.365 0.410 - - 0 0 - 0.410 0.365 0.410 - - 0 - -1.20%
2022-10-05 0 0.415 0.415 0.420 0.365 0.380 16,000 5,990 0.3744 0.415 0.415 0.420 0.365 0.380 16,000 0.3744 -1.19%
2022-10-03 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -1.18%
2022-09-30 0 0.425 0.355 0.425 - - 0 0 - 0.425 0.355 0.425 - - 0 - 0.00%
2022-09-29 0 0.425 0.390 0.425 0.385 0.385 10,000 3,930 0.3930 0.425 0.390 0.425 0.385 0.385 10,000 0.3930 2.41%
2022-09-28 0 0.415 0.385 0.415 - - 0 0 - 0.415 0.385 0.415 - - 0 - -1.19%
2022-09-27 0 0.420 0.385 0.440 - - 0 0 - 0.420 0.385 0.440 - - 0 - 0.00%
2022-09-26 0 0.420 0.385 0.435 0.420 0.420 2,000 840 0.4200 0.420 0.385 0.435 0.420 0.420 2,000 0.4200 2.44%
2022-09-23 0 0.410 0.385 0.435 - - 4,000 1,740 0.4350 0.410 0.385 0.435 - - 4,000 0.4350 0.00%
2022-09-22 0 0.410 0.410 0.430 0.390 0.430 50,000 19,830 0.3966 0.410 0.410 0.430 0.390 0.430 50,000 0.3966 -4.65%
2022-09-21 0 0.430 0.390 0.445 - - 0 0 - 0.430 0.390 0.445 - - 0 - 0.00%
2022-09-20 0 0.430 0.390 0.445 - - 0 0 - 0.430 0.390 0.445 - - 0 - 0.00%
2022-09-19 0 0.430 0.385 0.460 - - 0 0 - 0.430 0.385 0.460 - - 0 - 0.00%
2022-09-16 0 0.430 0.385 0.460 0.430 0.430 4,000 1,720 0.4300 0.430 0.385 0.460 0.430 0.430 4,000 0.4300 0.00%
2022-09-15 0 0.430 0.430 0.460 0.425 0.425 4,000 1,700 0.4250 0.430 0.430 0.460 0.425 0.425 4,000 0.4250 0.00%
2022-09-14 0 0.430 0.385 0.450 - - 0 0 - 0.430 0.385 0.450 - - 0 - 0.00%
2022-09-13 0 0.430 0.420 0.455 0.430 0.435 110,000 47,350 0.4305 0.430 0.420 0.455 0.430 0.435 110,000 0.4305 -5.49%
2022-09-09 0 0.455 0.435 0.475 - - 0 0 - 0.455 0.435 0.475 - - 0 - 0.00%
2022-09-08 0 0.455 0.435 0.475 0.455 0.455 2,000 910 0.4550 0.455 0.435 0.475 0.455 0.455 2,000 0.4550 0.00%
2022-09-07 0 0.455 0.455 0.475 0.440 0.440 4,000 1,760 0.4400 0.455 0.455 0.475 0.440 0.440 4,000 0.4400 -5.21%
2022-09-06 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2022-09-05 0 0.480 0.440 0.490 - - 0 0 - 0.480 0.440 0.490 - - 0 - 0.00%
2022-09-02 0 0.480 0.440 0.490 - - 0 0 - 0.480 0.440 0.490 - - 0 - 0.00%
2022-09-01 0 0.480 0.445 0.490 0.455 0.480 6,000 2,780 0.4633 0.480 0.445 0.490 0.455 0.480 6,000 0.4633 5.49%
2022-08-31 0 0.455 0.455 0.495 0.455 0.485 106,000 49,890 0.4707 0.455 0.455 0.495 0.455 0.485 106,000 0.4707 -12.50%
2022-08-30 0 0.520 0.455 0.520 0.520 0.540 32,000 16,880 0.5275 0.520 0.455 0.520 0.520 0.540 32,000 0.5275 9.47%
2022-08-29 0 0.475 0.475 0.500 - - 0 0 - 0.475 0.475 0.500 - - 0 - 1.06%
2022-08-26 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - -6.00%
2022-08-25 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2022-08-24 0 0.500 0.455 0.500 0.500 0.510 500,000 254,960 0.5099 0.500 0.455 0.500 0.500 0.510 500,000 0.5099 7.53%
2022-08-23 0 0.465 0.455 0.500 - - 0 0 - 0.465 0.455 0.500 - - 0 - 0.00%
2022-08-22 0 0.465 0.465 0.500 0.455 0.480 62,000 29,660 0.4784 0.465 0.465 0.500 0.455 0.480 62,000 0.4784 -5.10%
2022-08-19 0 0.490 0.480 0.490 0.500 0.510 516,000 262,800 0.5093 0.490 0.480 0.490 0.500 0.510 516,000 0.5093 -3.92%
2022-08-18 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2022-08-17 0 0.510 0.485 0.510 0.500 0.510 466,000 237,540 0.5097 0.510 0.485 0.510 0.500 0.510 466,000 0.5097 6.25%
2022-08-16 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.480 0.480 0.500 0.480 0.480 10,000 0.4800 -4.00%
2022-08-15 0 0.500 0.485 0.500 0.500 0.540 760,000 394,260 0.5188 0.500 0.485 0.500 0.500 0.540 760,000 0.5188 -1.96%
2022-08-12 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2022-08-11 0 0.510 0.475 0.510 0.500 0.510 500,000 254,900 0.5098 0.510 0.475 0.510 0.500 0.510 500,000 0.5098 0.00%
2022-08-10 0 0.510 0.470 0.510 0.510 0.510 520,000 265,200 0.5100 0.510 0.470 0.510 0.510 0.510 520,000 0.5100 0.00%
2022-08-09 0 0.510 0.465 0.510 0.510 0.510 10,000 5,100 0.5100 0.510 0.465 0.510 0.510 0.510 10,000 0.5100 0.00%
2022-08-08 0 0.510 0.465 0.510 0.510 0.520 24,000 12,280 0.5117 0.510 0.465 0.510 0.510 0.520 24,000 0.5117 0.00%
2022-08-05 0 0.510 0.470 0.510 0.485 0.510 74,000 37,140 0.5019 0.510 0.470 0.510 0.485 0.510 74,000 0.5019 8.51%
2022-08-04 0 0.470 0.430 0.485 - - 0 0 - 0.470 0.430 0.485 - - 0 - 0.00%
2022-08-03 0 0.470 0.435 0.485 - - 0 0 - 0.470 0.435 0.485 - - 0 - 0.00%
2022-08-02 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - -3.09%
2022-08-01 0 0.485 0.435 0.485 0.485 0.485 2,000 970 0.4850 0.485 0.435 0.485 0.485 0.485 2,000 0.4850 1.04%
2022-07-29 0 0.480 0.435 0.480 0.430 0.480 14,000 6,310 0.4507 0.480 0.435 0.480 0.430 0.480 14,000 0.4507 -3.03%
2022-07-28 0 0.495 0.445 0.495 - - 0 0 - 0.495 0.445 0.495 - - 0 - 0.00%
2022-07-27 0 0.495 0.445 0.495 0.495 0.495 2,000 990 0.4950 0.495 0.445 0.495 0.495 0.495 2,000 0.4950 3.13%
2022-07-26 0 0.480 0.440 0.460 0.460 0.460 2,000 920 0.4600 0.480 0.440 0.460 0.460 0.460 2,000 0.4600 -5.88%
2022-07-25 0 0.510 0.445 0.510 - - 0 0 - 0.510 0.445 0.510 - - 0 - 0.00%
2022-07-22 0 0.510 0.445 0.510 - - 0 0 - 0.510 0.445 0.510 - - 0 - 0.00%
2022-07-21 0 0.510 0.455 0.510 - - 0 0 - 0.510 0.455 0.510 - - 0 - -1.92%
2022-07-20 0 0.520 0.445 0.520 - - 0 0 - 0.520 0.445 0.520 - - 0 - 0.00%
2022-07-19 0 0.520 0.440 0.520 - - 0 0 - 0.520 0.440 0.520 - - 0 - 0.00%
2022-07-18 0 0.520 0.465 0.520 0.465 0.540 90,000 44,680 0.4964 0.520 0.465 0.520 0.465 0.540 90,000 0.4964 5.05%
2022-07-15 0 0.495 0.435 0.495 - - 0 0 - 0.495 0.435 0.495 - - 0 - 0.00%
2022-07-14 0 0.495 0.445 0.495 - - 0 0 - 0.495 0.445 0.495 - - 0 - 0.00%
2022-07-13 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2022-07-12 0 0.495 0.445 0.495 - - 0 0 - 0.495 0.445 0.495 - - 0 - -1.00%
2022-07-11 0 0.500 0.465 0.510 0.465 0.510 108,000 53,080 0.4915 0.500 0.465 0.510 0.465 0.510 108,000 0.4915 7.53%
2022-07-08 0 0.465 0.465 0.495 0.430 0.510 208,000 102,470 0.4926 0.465 0.465 0.495 0.430 0.510 208,000 0.4926 10.71%
2022-07-07 0 0.420 0.380 0.425 0.420 0.420 8,000 3,360 0.4200 0.420 0.380 0.425 0.420 0.420 8,000 0.4200 -1.18%
2022-07-06 0 0.425 0.420 0.425 0.425 0.425 14,000 6,000 0.4286 0.425 0.420 0.425 0.425 0.425 14,000 0.4286 -1.16%
2022-07-05 0 0.430 0.420 0.430 - - 40,000 16,620 0.4155 0.430 0.420 0.430 - - 40,000 0.4155 0.00%
2022-07-04 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2022-06-30 0 0.430 0.430 0.450 0.415 0.415 8,000 3,320 0.4150 0.430 0.430 0.450 0.415 0.415 8,000 0.4150 2.38%
2022-06-29 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2022-06-28 0 0.420 0.420 0.450 0.420 0.420 6,000 2,520 0.4200 0.420 0.420 0.450 0.420 0.420 6,000 0.4200 -5.62%
2022-06-27 0 0.445 0.440 0.450 0.445 0.445 120,000 53,400 0.4450 0.445 0.440 0.450 0.445 0.445 120,000 0.4450 0.00%
2022-06-24 0 0.445 0.435 0.450 0.400 0.445 56,000 23,400 0.4179 0.445 0.435 0.450 0.400 0.445 56,000 0.4179 -3.26%
2022-06-23 0 0.460 0.415 0.460 0.460 0.460 22,000 10,120 0.4600 0.460 0.415 0.460 0.460 0.460 22,000 0.4600 0.00%
2022-06-22 0 0.460 0.410 0.460 0.480 0.485 12,000 5,770 0.4808 0.460 0.410 0.460 0.480 0.485 12,000 0.4808 1.10%
2022-06-21 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2022-06-20 0 0.455 0.410 0.480 - - 0 0 - 0.455 0.410 0.480 - - 0 - 0.00%
2022-06-17 0 0.455 0.405 0.480 - - 0 0 - 0.455 0.405 0.480 - - 0 - 0.00%
2022-06-16 0 0.455 0.420 0.470 0.455 0.455 38,000 17,290 0.4550 0.455 0.420 0.470 0.455 0.455 38,000 0.4550 -3.19%
2022-06-15 0 0.470 0.415 0.480 - - 0 0 - 0.470 0.415 0.480 - - 0 - 0.00%
2022-06-14 0 0.470 0.415 0.470 - - 0 0 - 0.470 0.415 0.470 - - 0 - 0.00%
2022-06-13 0 0.470 0.415 0.470 - - 0 0 - 0.470 0.415 0.470 - - 0 - 0.00%
2022-06-10 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - -2.08%
2022-06-09 0 0.480 0.450 0.480 0.420 0.490 40,000 17,800 0.4450 0.480 0.450 0.480 0.420 0.490 40,000 0.4450 14.29%
2022-06-08 0 0.420 0.410 0.430 0.405 0.445 134,000 56,700 0.4231 0.420 0.410 0.430 0.405 0.445 134,000 0.4231 3.70%
2022-06-07 0 0.405 0.405 0.430 0.405 0.405 30,000 12,150 0.4050 0.405 0.405 0.430 0.405 0.405 30,000 0.4050 0.00%
2022-06-06 0 0.405 0.405 0.450 0.390 0.410 34,000 13,550 0.3985 0.405 0.405 0.450 0.390 0.410 34,000 0.3985 -5.81%
2022-06-02 0 0.430 0.430 0.450 0.420 0.430 54,000 23,080 0.4274 0.430 0.430 0.450 0.420 0.430 54,000 0.4274 -2.27%
2022-06-01 0 0.440 0.420 0.475 - - 0 0 - 0.440 0.420 0.475 - - 0 - 0.00%
2022-05-31 0 0.440 0.420 0.450 0.440 0.450 36,000 15,900 0.4417 0.440 0.420 0.450 0.440 0.450 36,000 0.4417 -4.35%
2022-05-30 0 0.460 0.420 0.460 0.450 0.490 18,000 8,180 0.4544 0.460 0.420 0.460 0.450 0.490 18,000 0.4544 2.22%
2022-05-27 0 0.450 0.420 0.495 - - 0 0 - 0.450 0.420 0.495 - - 0 - 0.00%
2022-05-26 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - -2.17%
2022-05-25 0 0.460 0.420 0.470 0.460 0.465 12,000 5,570 0.4642 0.460 0.420 0.470 0.460 0.465 12,000 0.4642 -3.16%
2022-05-24 0 0.475 0.425 0.475 0.450 0.485 20,000 9,190 0.4595 0.475 0.425 0.475 0.450 0.485 20,000 0.4595 6.74%
2022-05-23 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2022-05-20 0 0.445 0.420 0.445 0.445 0.450 26,000 11,680 0.4492 0.445 0.420 0.445 0.445 0.450 26,000 0.4492 -1.11%
2022-05-19 0 0.450 0.430 0.450 0.430 0.455 30,000 13,240 0.4413 0.450 0.430 0.450 0.430 0.455 30,000 0.4413 -3.23%
2022-05-18 0 0.465 0.430 0.465 - - 0 0 - 0.465 0.430 0.465 - - 0 - -1.06%
2022-05-17 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2022-05-16 0 0.470 0.435 0.470 0.470 0.490 10,000 4,780 0.4780 0.470 0.435 0.470 0.470 0.490 10,000 0.4780 -5.05%
2022-05-13 0 0.495 0.430 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.430 0.495 0.495 0.495 10,000 0.4950 10.00%
2022-05-12 0 0.450 0.435 0.465 0.415 0.500 78,000 35,150 0.4506 0.450 0.435 0.465 0.415 0.500 78,000 0.4506 4.65%
2022-05-11 0 0.430 0.430 0.470 0.430 0.450 474,000 204,410 0.4312 0.430 0.430 0.470 0.430 0.450 474,000 0.4312 -4.44%
2022-05-10 0 0.450 0.440 0.485 0.435 0.450 54,000 23,640 0.4378 0.450 0.440 0.485 0.435 0.450 54,000 0.4378 -7.22%
2022-05-06 0 0.485 0.450 0.495 - - 0 0 - 0.485 0.450 0.495 - - 0 - 0.00%
2022-05-05 0 0.485 0.440 0.485 0.495 0.495 6,000 2,970 0.4950 0.485 0.440 0.485 0.495 0.495 6,000 0.4950 -2.02%
2022-05-04 0 0.495 0.440 0.500 0.495 0.495 4,000 1,980 0.4950 0.495 0.440 0.500 0.495 0.495 4,000 0.4950 0.00%
2022-05-03 0 0.495 0.435 0.495 0.410 0.495 76,000 32,010 0.4212 0.495 0.435 0.495 0.410 0.495 76,000 0.4212 6.45%
2022-04-29 0 0.465 0.415 0.495 - - 0 0 - 0.465 0.415 0.495 - - 0 - 0.00%
2022-04-28 0 0.465 0.465 0.500 0.440 0.460 50,000 22,580 0.4516 0.465 0.465 0.500 0.440 0.460 50,000 0.4516 -2.11%
2022-04-27 0 0.475 0.430 0.495 0.475 0.475 6,000 2,850 0.4750 0.475 0.430 0.495 0.475 0.475 6,000 0.4750 0.00%
2022-04-26 0 0.475 0.475 0.480 0.470 0.485 64,000 30,460 0.4759 0.475 0.475 0.480 0.470 0.485 64,000 0.4759 -6.86%
2022-04-25 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - -3.77%
2022-04-22 0 0.530 0.480 0.530 0.530 0.530 4,000 2,120 0.5300 0.530 0.480 0.530 0.530 0.530 4,000 0.5300 0.00%
2022-04-21 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - -1.85%
2022-04-20 0 0.540 0.475 0.540 - - 0 0 - 0.540 0.475 0.540 - - 0 - -1.82%
2022-04-19 0 0.550 0.480 0.550 0.550 0.590 6,000 3,380 0.5633 0.550 0.480 0.550 0.550 0.590 6,000 0.5633 10.00%
2022-04-14 0 0.500 0.495 0.570 0.460 0.500 28,000 13,910 0.4968 0.500 0.495 0.570 0.460 0.500 28,000 0.4968 0.00%
2022-04-13 0 0.500 0.500 0.580 0.460 0.500 116,000 57,910 0.4992 0.500 0.500 0.580 0.460 0.500 116,000 0.4992 0.00%
2022-04-12 0 0.500 0.460 0.500 0.500 0.500 12,000 6,000 0.5000 0.500 0.460 0.500 0.500 0.500 12,000 0.5000 0.00%
2022-04-11 0 0.500 0.450 0.500 0.485 0.500 4,000 1,970 0.4925 0.500 0.450 0.500 0.485 0.500 4,000 0.4925 0.00%
2022-04-08 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2022-04-07 0 0.500 0.470 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.470 0.500 0.500 0.500 10,000 0.5000 -12.28%
2022-04-06 0 0.570 0.430 0.570 0.590 0.600 8,000 4,740 0.5925 0.570 0.430 0.570 0.590 0.600 8,000 0.5925 18.75%
2022-04-04 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2022-04-01 0 0.480 0.405 0.480 0.480 0.480 10,000 4,800 0.4800 0.480 0.405 0.480 0.480 0.480 10,000 0.4800 2.13%
2022-03-31 0 0.470 0.420 0.495 - - 0 0 - 0.470 0.420 0.495 - - 0 - 0.00%
2022-03-30 0 0.470 0.430 0.500 - - 0 0 - 0.470 0.430 0.500 - - 0 - 0.00%
2022-03-29 0 0.470 0.425 0.500 - - 0 0 - 0.470 0.425 0.500 - - 0 - 0.00%
2022-03-28 0 0.470 0.425 0.590 - - 0 0 - 0.470 0.425 0.590 - - 0 - 0.00%
2022-03-25 0 0.470 0.470 0.480 - - 0 0 - 0.470 0.470 0.480 - - 0 - 0.00%
2022-03-24 0 0.470 0.450 0.480 0.430 0.470 42,000 19,190 0.4569 0.470 0.450 0.480 0.430 0.470 42,000 0.4569 3.30%
2022-03-23 0 0.455 0.450 0.455 0.455 0.485 240,000 113,600 0.4733 0.455 0.450 0.455 0.455 0.485 240,000 0.4733 -7.14%
2022-03-22 0 0.490 0.460 0.500 0.490 0.500 14,000 6,880 0.4914 0.490 0.460 0.500 0.490 0.500 14,000 0.4914 -2.00%
2022-03-21 0 0.500 0.460 0.500 0.500 0.500 60,000 30,000 0.5000 0.500 0.460 0.500 0.500 0.500 60,000 0.5000 -1.96%
2022-03-18 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - -1.92%
2022-03-17 0 0.520 0.485 0.520 0.450 0.540 154,000 72,150 0.4685 0.520 0.485 0.520 0.450 0.540 154,000 0.4685 -7.14%
2022-03-16 0 0.560 0.455 0.560 - - 0 0 - 0.560 0.455 0.560 - - 0 - 0.00%
2022-03-15 0 0.560 0.455 0.560 - - 0 0 - 0.560 0.455 0.560 - - 0 - 0.00%
2022-03-14 0 0.560 0.410 0.560 0.520 0.560 106,000 56,240 0.5306 0.560 0.410 0.560 0.520 0.560 106,000 0.5306 -1.75%
2022-03-11 0 0.570 0.530 0.570 0.550 0.570 62,000 34,200 0.5516 0.570 0.530 0.570 0.550 0.570 62,000 0.5516 3.64%
2022-03-10 0 0.550 0.445 0.550 0.520 0.580 54,000 29,520 0.5467 0.550 0.445 0.550 0.520 0.580 54,000 0.5467 5.77%
2022-03-09 0 0.520 0.465 0.520 0.490 0.660 36,000 20,040 0.5567 0.520 0.465 0.520 0.490 0.660 36,000 0.5567 6.12%
2022-03-08 0 0.490 0.445 0.490 0.425 0.495 400,000 181,160 0.4529 0.490 0.445 0.490 0.425 0.495 400,000 0.4529 -3.92%
2022-03-07 0 0.510 0.395 0.510 - - 0 0 - 0.510 0.395 0.510 - - 0 - -1.92%
2022-03-04 0 0.520 0.500 0.560 - - 2,000 1,020 0.5100 0.520 0.500 0.560 - - 2,000 0.5100 0.00%
2022-03-03 0 0.520 0.510 0.550 0.520 0.520 2,000 1,040 0.5200 0.520 0.510 0.550 0.520 0.520 2,000 0.5200 -5.45%
2022-03-02 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2022-03-01 0 0.550 0.550 0.560 0.510 0.550 14,000 7,560 0.5400 0.550 0.550 0.560 0.510 0.550 14,000 0.5400 3.77%
2022-02-28 0 0.530 0.510 0.650 - - 0 0 - 0.530 0.510 0.650 - - 0 - 0.00%
2022-02-25 0 0.530 0.510 0.530 0.520 0.530 12,000 6,260 0.5217 0.530 0.510 0.530 0.520 0.530 12,000 0.5217 -5.36%
2022-02-24 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2022-02-23 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2022-02-22 0 0.560 0.510 0.580 0.570 0.570 8,000 4,560 0.5700 0.560 0.510 0.580 0.570 0.570 8,000 0.5700 -3.45%
2022-02-21 0 0.580 0.580 0.600 0.580 0.590 54,000 31,360 0.5807 0.580 0.580 0.600 0.580 0.590 54,000 0.5807 -3.33%
2022-02-18 0 0.600 0.590 0.600 0.570 0.650 36,000 21,160 0.5878 0.600 0.590 0.600 0.570 0.650 36,000 0.5878 -7.69%
2022-02-17 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2022-02-16 0 0.650 0.550 0.650 0.650 0.650 4,000 2,600 0.6500 0.650 0.550 0.650 0.650 0.650 4,000 0.6500 -1.52%
2022-02-15 0 0.660 0.650 0.660 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2022-02-14 0 0.660 0.640 0.670 - - 2,000 1,300 0.6500 0.660 0.640 0.670 - - 2,000 0.6500 0.00%
2022-02-11 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2022-02-10 0 0.660 0.640 0.660 0.660 0.660 12,000 7,920 0.6600 0.660 0.640 0.660 0.660 0.660 12,000 0.6600 0.00%
2022-02-09 0 0.660 0.570 0.700 0.660 0.660 2,000 1,320 0.6600 0.660 0.570 0.700 0.660 0.660 2,000 0.6600 0.00%
2022-02-08 0 0.660 0.650 0.660 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2022-02-07 0 0.660 0.640 0.670 0.650 0.660 32,000 21,020 0.6569 0.660 0.640 0.670 0.650 0.660 32,000 0.6569 0.00%
2022-02-04 0 0.660 0.660 0.680 0.650 0.650 4,000 2,600 0.6500 0.660 0.660 0.680 0.650 0.650 4,000 0.6500 0.00%
2022-01-31 0 0.660 0.630 0.660 0.640 0.660 14,000 9,040 0.6457 0.660 0.630 0.660 0.640 0.660 14,000 0.6457 3.13%
2022-01-28 0 0.640 0.590 0.640 0.640 0.640 318,000 203,520 0.6400 0.640 0.590 0.640 0.640 0.640 318,000 0.6400 -1.54%
2022-01-27 0 0.650 0.640 0.660 0.650 0.650 236,000 153,400 0.6500 0.650 0.640 0.660 0.650 0.650 236,000 0.6500 1.56%
2022-01-26 0 0.640 0.630 0.650 0.640 0.660 574,000 370,840 0.6461 0.640 0.630 0.650 0.640 0.660 574,000 0.6461 -3.03%
2022-01-25 0 0.660 0.650 0.660 0.590 0.700 646,000 421,480 0.6524 0.660 0.650 0.660 0.590 0.700 646,000 0.6524 13.79%
2022-01-24 0 0.580 0.580 0.600 0.580 0.600 10,000 5,960 0.5960 0.580 0.580 0.600 0.580 0.600 10,000 0.5960 -3.33%
2022-01-21 0 0.600 0.570 0.610 0.600 0.610 20,000 12,100 0.6050 0.600 0.570 0.610 0.600 0.610 20,000 0.6050 -3.23%
2022-01-20 0 0.620 0.600 0.620 0.560 0.630 224,000 132,380 0.5910 0.620 0.600 0.620 0.560 0.630 224,000 0.5910 6.90%
2022-01-19 0 0.580 0.590 0.600 0.560 0.720 664,000 422,120 0.6357 0.580 0.590 0.600 0.560 0.720 664,000 0.6357 5.45%
2022-01-18 0 0.550 0.550 0.560 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.560 0.550 0.550 10,000 0.5500 0.00%
2022-01-17 0 0.550 0.530 0.560 0.550 0.550 16,000 8,800 0.5500 0.550 0.530 0.560 0.550 0.550 16,000 0.5500 -1.79%
2022-01-14 0 0.560 0.550 0.560 0.560 0.570 24,000 13,580 0.5658 0.560 0.550 0.560 0.560 0.570 24,000 0.5658 -5.08%
2022-01-13 0 0.590 0.550 0.590 0.590 0.590 4,000 2,360 0.5900 0.590 0.550 0.590 0.590 0.590 4,000 0.5900 1.72%
2022-01-12 0 0.580 0.550 0.590 0.530 0.670 104,000 61,600 0.5923 0.580 0.550 0.590 0.530 0.670 104,000 0.5923 9.43%
2022-01-11 0 0.530 0.520 0.540 0.510 0.540 122,000 64,780 0.5310 0.530 0.520 0.540 0.510 0.540 122,000 0.5310 -3.64%
2022-01-10 0 0.550 0.540 0.560 0.550 0.550 282,000 155,100 0.5500 0.550 0.540 0.560 0.550 0.550 282,000 0.5500 0.00%
2022-01-07 0 0.550 0.510 0.550 0.530 0.560 334,000 183,040 0.5480 0.550 0.510 0.550 0.530 0.560 334,000 0.5480 -3.51%
2022-01-06 0 0.570 0.550 0.570 0.540 0.610 518,000 293,300 0.5662 0.570 0.550 0.570 0.540 0.610 518,000 0.5662 -6.56%
2022-01-05 0 0.610 0.610 0.620 0.600 0.620 46,000 28,100 0.6109 0.610 0.610 0.620 0.600 0.620 46,000 0.6109 -3.17%
2022-01-04 0 0.630 0.620 0.640 0.630 0.630 42,000 26,460 0.6300 0.630 0.620 0.640 0.630 0.630 42,000 0.6300 -1.56%
2022-01-03 0 0.640 0.630 0.640 0.640 0.650 20,000 12,900 0.6450 0.640 0.630 0.640 0.640 0.650 20,000 0.6450 -1.54%
2021-12-31 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2021-12-30 0 0.650 0.630 0.650 0.610 0.660 268,000 169,840 0.6337 0.650 0.630 0.650 0.610 0.660 268,000 0.6337 4.84%
2021-12-29 0 0.620 0.600 0.620 0.620 0.620 30,000 18,600 0.6200 0.620 0.600 0.620 0.620 0.620 30,000 0.6200 0.00%
2021-12-28 0 0.620 0.610 0.620 0.620 0.630 90,000 56,300 0.6256 0.620 0.610 0.620 0.620 0.630 90,000 0.6256 -1.59%
2021-12-24 0 0.630 0.630 0.640 0.630 0.640 136,000 86,280 0.6344 0.630 0.630 0.640 0.630 0.640 136,000 0.6344 -3.08%
2021-12-23 0 0.650 0.650 0.660 0.630 0.650 114,000 72,860 0.6391 0.650 0.650 0.660 0.630 0.650 114,000 0.6391 1.56%
2021-12-22 0 0.640 0.640 0.650 0.620 0.650 44,000 27,980 0.6359 0.640 0.640 0.650 0.620 0.650 44,000 0.6359 -3.03%
2021-12-21 0 0.660 0.640 0.660 0.620 0.660 206,000 132,880 0.6450 0.660 0.640 0.660 0.620 0.660 206,000 0.6450 4.76%
2021-12-20 0 0.630 0.620 0.630 0.620 0.650 94,000 59,300 0.6309 0.630 0.620 0.630 0.620 0.650 94,000 0.6309 -5.97%
2021-12-17 0 0.670 0.660 0.680 0.650 0.670 80,000 53,180 0.6648 0.670 0.660 0.680 0.650 0.670 80,000 0.6648 3.08%
2021-12-16 0 0.650 0.650 0.660 0.650 0.650 2,000 1,300 0.6500 0.650 0.650 0.660 0.650 0.650 2,000 0.6500 0.00%
2021-12-15 0 0.650 0.650 0.660 0.640 0.650 90,000 58,300 0.6478 0.650 0.650 0.660 0.640 0.650 90,000 0.6478 1.56%
2021-12-14 0 0.640 0.630 0.650 0.640 0.720 348,000 235,660 0.6772 0.640 0.630 0.650 0.640 0.720 348,000 0.6772 -5.88%
2021-12-13 0 0.680 0.670 0.680 0.680 0.690 188,000 127,940 0.6805 0.680 0.670 0.680 0.680 0.690 188,000 0.6805 -1.45%
2021-12-10 0 0.690 0.680 0.690 0.650 0.700 110,000 73,400 0.6673 0.690 0.680 0.690 0.650 0.700 110,000 0.6673 4.55%
2021-12-09 0 0.660 0.660 0.670 0.650 0.670 108,000 71,320 0.6604 0.660 0.660 0.670 0.650 0.670 108,000 0.6604 -1.49%
2021-12-08 0 0.670 0.660 0.670 0.670 0.670 30,000 20,100 0.6700 0.670 0.660 0.670 0.670 0.670 30,000 0.6700 0.00%
2021-12-07 0 0.670 0.670 0.680 0.670 0.670 106,000 71,020 0.6700 0.670 0.670 0.680 0.670 0.670 106,000 0.6700 0.00%
2021-12-06 0 0.670 0.660 0.670 0.670 0.680 74,000 49,860 0.6738 0.670 0.660 0.670 0.670 0.680 74,000 0.6738 -1.47%
2021-12-03 0 0.680 0.680 0.690 0.650 0.720 316,000 214,100 0.6775 0.680 0.680 0.690 0.650 0.720 316,000 0.6775 -5.56%
2021-12-02 0 0.720 0.710 0.730 0.710 0.720 176,000 125,380 0.7124 0.720 0.710 0.730 0.710 0.720 176,000 0.7124 -1.37%
2021-12-01 0 0.730 0.720 0.740 0.720 0.730 84,000 60,580 0.7212 0.730 0.720 0.740 0.720 0.730 84,000 0.7212 0.00%
2021-11-30 0 0.730 0.720 0.730 0.730 0.740 326,000 239,100 0.7334 0.730 0.720 0.730 0.730 0.740 326,000 0.7334 0.00%
2021-11-29 0 0.730 0.720 0.740 0.720 0.740 352,000 255,460 0.7257 0.730 0.720 0.740 0.720 0.740 352,000 0.7257 -1.35%
2021-11-26 0 0.740 0.740 0.750 0.740 0.760 246,000 185,040 0.7522 0.740 0.740 0.750 0.740 0.760 246,000 0.7522 0.00%
2021-11-25 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2021-11-24 0 0.740 0.730 0.760 0.740 0.770 646,000 485,980 0.7523 0.740 0.730 0.760 0.740 0.770 646,000 0.7523 1.37%
2021-11-23 0 0.730 0.730 0.750 0.720 0.750 50,000 36,760 0.7352 0.730 0.730 0.750 0.720 0.750 50,000 0.7352 -3.95%
2021-11-22 0 0.760 0.740 0.770 0.740 0.760 26,000 19,640 0.7554 0.760 0.740 0.770 0.740 0.760 26,000 0.7554 2.70%
2021-11-19 0 0.740 0.730 0.740 0.720 0.740 106,000 76,920 0.7257 0.740 0.730 0.740 0.720 0.740 106,000 0.7257 0.00%
2021-11-18 0 0.740 0.740 0.750 0.740 0.750 140,000 104,100 0.7436 0.740 0.740 0.750 0.740 0.750 140,000 0.7436 0.00%
2021-11-17 0 0.740 0.740 0.770 0.740 0.740 12,000 8,880 0.7400 0.740 0.740 0.770 0.740 0.740 12,000 0.7400 -1.33%
2021-11-16 0 0.750 0.750 0.760 0.740 0.760 248,000 187,300 0.7552 0.750 0.750 0.760 0.740 0.760 248,000 0.7552 -1.32%
2021-11-15 0 0.760 0.750 0.760 0.730 0.790 260,000 199,080 0.7657 0.760 0.750 0.760 0.730 0.790 260,000 0.7657 4.11%
2021-11-12 0 0.730 0.730 0.740 0.730 0.740 238,000 175,440 0.7371 0.730 0.730 0.740 0.730 0.740 238,000 0.7371 -1.35%
2021-11-11 0 0.740 0.740 0.750 0.730 0.740 84,000 61,420 0.7312 0.740 0.740 0.750 0.730 0.740 84,000 0.7312 0.00%
2021-11-10 0 0.740 0.740 0.760 0.740 0.750 112,000 83,720 0.7475 0.740 0.740 0.760 0.740 0.750 112,000 0.7475 0.00%
2021-11-09 0 0.740 0.740 0.750 0.740 0.740 80,000 59,200 0.7400 0.740 0.740 0.750 0.740 0.740 80,000 0.7400 0.00%
2021-11-08 0 0.740 0.740 0.750 0.740 0.750 418,000 311,320 0.7448 0.740 0.740 0.750 0.740 0.750 418,000 0.7448 -2.63%
2021-11-05 0 0.760 0.760 0.770 - - 0 0 - 0.760 0.760 0.770 - - 0 - 0.00%
2021-11-04 0 0.760 0.760 0.770 0.760 0.770 98,000 74,600 0.7612 0.760 0.760 0.770 0.760 0.770 98,000 0.7612 -1.30%
2021-11-03 0 0.770 0.760 0.770 0.770 0.770 216,000 166,320 0.7700 0.770 0.760 0.770 0.770 0.770 216,000 0.7700 -1.28%
2021-11-02 0 0.780 0.770 0.780 0.770 0.780 126,000 97,980 0.7776 0.780 0.770 0.780 0.770 0.780 126,000 0.7776 2.63%
2021-11-01 0 0.760 0.770 0.780 0.760 0.780 42,000 32,520 0.7743 0.760 0.770 0.780 0.760 0.780 42,000 0.7743 -2.56%
2021-10-29 0 0.780 0.770 0.780 0.780 0.790 66,000 51,820 0.7852 0.780 0.770 0.780 0.780 0.790 66,000 0.7852 0.00%
2021-10-28 0 0.780 0.780 0.790 0.770 0.780 414,000 322,480 0.7789 0.780 0.780 0.790 0.770 0.780 414,000 0.7789 1.30%
2021-10-27 0 0.770 0.770 0.780 0.770 0.780 116,000 89,480 0.7714 0.770 0.770 0.780 0.770 0.780 116,000 0.7714 -1.28%
2021-10-26 0 0.780 0.770 0.780 0.780 0.790 92,000 72,060 0.7833 0.780 0.770 0.780 0.780 0.790 92,000 0.7833 0.00%
2021-10-25 0 0.780 0.780 0.790 0.760 0.780 138,000 106,840 0.7742 0.780 0.780 0.790 0.760 0.780 138,000 0.7742 1.30%
2021-10-22 0 0.770 0.770 0.780 0.770 0.770 72,000 55,440 0.7700 0.770 0.770 0.780 0.770 0.770 72,000 0.7700 0.00%
2021-10-21 0 0.770 0.770 0.780 0.770 0.780 98,000 75,660 0.7720 0.770 0.770 0.780 0.770 0.780 98,000 0.7720 -1.28%
2021-10-20 0 0.780 0.770 0.780 0.780 0.780 410,000 319,800 0.7800 0.780 0.770 0.780 0.780 0.780 410,000 0.7800 0.00%
2021-10-19 0 0.780 0.780 0.790 0.780 0.780 148,000 115,440 0.7800 0.780 0.780 0.790 0.780 0.780 148,000 0.7800 0.00%
2021-10-18 0 0.780 0.770 0.790 0.780 0.790 250,000 195,100 0.7804 0.780 0.770 0.790 0.780 0.790 250,000 0.7804 0.00%
2021-10-15 0 0.780 0.770 0.780 0.760 0.780 106,000 81,840 0.7721 0.780 0.770 0.780 0.760 0.780 106,000 0.7721 1.30%
2021-10-12 0 0.770 0.770 0.780 0.770 0.780 282,000 218,660 0.7754 0.770 0.770 0.780 0.770 0.780 282,000 0.7754 0.00%
2021-10-11 0 0.770 0.760 0.770 0.710 0.840 1,906,000 1,493,240 0.7834 0.770 0.760 0.770 0.710 0.840 1,906,000 0.7834 1.32%
2021-10-08 0 0.760 0.760 0.770 0.760 0.770 140,000 107,660 0.7690 0.760 0.760 0.770 0.760 0.770 140,000 0.7690 -1.30%
2021-10-07 0 0.770 0.760 0.780 0.760 0.770 86,000 65,960 0.7670 0.770 0.760 0.780 0.760 0.770 86,000 0.7670 1.32%
2021-10-06 0 0.760 0.760 0.770 0.760 0.760 116,000 88,160 0.7600 0.760 0.760 0.770 0.760 0.760 116,000 0.7600 0.00%
2021-10-05 0 0.760 0.760 0.780 0.760 0.780 124,000 94,840 0.7648 0.760 0.760 0.780 0.760 0.780 124,000 0.7648 -2.56%
2021-10-04 0 0.780 0.780 0.790 0.780 0.780 124,000 96,720 0.7800 0.780 0.780 0.790 0.780 0.780 124,000 0.7800 -1.27%
2021-09-30 0 0.790 0.780 0.790 0.780 0.800 202,000 158,800 0.7861 0.790 0.780 0.790 0.780 0.800 202,000 0.7861 -1.25%
2021-09-29 0 0.800 0.790 0.830 0.780 0.800 284,000 222,600 0.7838 0.800 0.790 0.830 0.780 0.800 284,000 0.7838 1.27%
2021-09-28 0 0.790 0.790 0.800 0.780 0.800 260,000 206,780 0.7953 0.790 0.790 0.800 0.780 0.800 260,000 0.7953 0.00%
2021-09-27 0 0.790 0.780 0.790 0.790 0.790 122,000 96,380 0.7900 0.790 0.780 0.790 0.790 0.790 122,000 0.7900 0.00%
2021-09-24 0 0.790 0.790 0.800 0.790 0.800 602,000 475,900 0.7905 0.790 0.790 0.800 0.790 0.800 602,000 0.7905 -1.25%
2021-09-23 0 0.800 0.800 0.810 0.800 0.800 214,000 171,200 0.8000 0.800 0.800 0.810 0.800 0.800 214,000 0.8000 2.56%
2021-09-21 0 0.780 0.780 0.800 0.780 0.790 328,000 257,360 0.7846 0.780 0.780 0.800 0.780 0.790 328,000 0.7846 -1.27%
2021-09-20 0 0.790 0.790 0.800 0.790 0.820 720,000 572,940 0.7958 0.790 0.790 0.800 0.790 0.820 720,000 0.7958 -3.66%
2021-09-17 0 0.820 0.810 0.830 0.800 0.870 320,000 262,860 0.8214 0.820 0.810 0.830 0.800 0.870 320,000 0.8214 3.80%
2021-09-16 0 0.790 0.790 0.810 0.780 0.880 2,502,000 2,052,440 0.8203 0.790 0.790 0.810 0.780 0.880 2,502,000 0.8203 -4.82%
2021-09-15 0 0.830 0.830 0.850 0.820 0.840 442,000 365,640 0.8272 0.830 0.830 0.850 0.820 0.840 442,000 0.8272 1.22%
2021-09-14 0 0.820 0.820 0.850 0.820 0.890 1,414,000 1,199,720 0.8485 0.820 0.820 0.850 0.820 0.890 1,414,000 0.8485 -2.38%
2021-09-13 0 0.840 0.830 0.840 0.830 0.860 196,000 163,940 0.8364 0.840 0.830 0.840 0.830 0.860 196,000 0.8364 -2.33%
2021-09-10 0 0.860 0.860 0.870 0.860 0.880 124,000 106,740 0.8608 0.860 0.860 0.870 0.860 0.880 124,000 0.8608 -3.37%
2021-09-09 0 0.890 0.880 0.890 0.860 0.910 2,116,000 1,891,960 0.8941 0.890 0.880 0.890 0.860 0.910 2,116,000 0.8941 5.95%
2021-09-08 0 0.840 0.840 0.860 0.840 0.870 558,000 474,980 0.8512 0.840 0.840 0.860 0.840 0.870 558,000 0.8512 -4.55%
2021-09-07 0 0.880 0.870 0.880 0.860 0.890 740,000 649,600 0.8778 0.880 0.870 0.880 0.860 0.890 740,000 0.8778 2.33%
2021-09-06 0 0.860 0.850 0.870 0.860 0.880 754,000 655,800 0.8698 0.860 0.850 0.870 0.860 0.880 754,000 0.8698 0.00%
2021-09-03 0 0.860 0.860 0.870 0.820 0.870 1,872,000 1,587,760 0.8482 0.860 0.860 0.870 0.820 0.870 1,872,000 0.8482 4.88%
2021-09-02 0 0.820 0.810 0.830 0.820 0.860 196,000 163,100 0.8321 0.820 0.810 0.830 0.820 0.860 196,000 0.8321 -1.20%
2021-09-01 0 0.830 0.810 0.830 0.810 0.840 364,000 296,760 0.8153 0.830 0.810 0.830 0.810 0.840 364,000 0.8153 2.47%
2021-08-31 0 0.810 0.810 0.820 0.810 0.820 338,000 274,860 0.8132 0.810 0.810 0.820 0.810 0.820 338,000 0.8132 -2.41%
2021-08-30 0 0.830 0.820 0.840 0.820 0.850 1,182,000 988,660 0.8364 0.830 0.820 0.840 0.820 0.850 1,182,000 0.8364 1.22%
2021-08-27 0 0.820 0.810 0.820 0.790 0.820 130,000 105,280 0.8098 0.820 0.810 0.820 0.790 0.820 130,000 0.8098 3.80%
2021-08-26 0 0.790 0.780 0.790 0.780 0.800 1,448,000 1,141,520 0.7883 0.790 0.780 0.790 0.780 0.800 1,448,000 0.7883 1.28%
2021-08-25 0 0.780 0.780 0.790 0.780 0.790 1,690,000 1,332,340 0.7884 0.780 0.780 0.790 0.780 0.790 1,690,000 0.7884 -2.50%
2021-08-24 0 0.800 0.800 0.810 0.790 0.800 2,102,000 1,681,380 0.7999 0.800 0.800 0.810 0.790 0.800 2,102,000 0.7999 0.00%
2021-08-23 0 0.800 0.790 0.800 0.790 0.800 1,386,000 1,101,360 0.7946 0.800 0.790 0.800 0.790 0.800 1,386,000 0.7946 1.27%
2021-08-20 0 0.790 0.780 0.790 0.780 0.800 1,742,000 1,377,200 0.7906 0.790 0.780 0.790 0.780 0.800 1,742,000 0.7906 -1.25%
2021-08-19 0 0.800 0.790 0.810 0.790 0.800 610,000 487,980 0.8000 0.800 0.790 0.810 0.790 0.800 610,000 0.8000 -1.23%
2021-08-18 0 0.810 0.800 0.830 0.800 0.810 54,000 43,620 0.8078 0.810 0.800 0.830 0.800 0.810 54,000 0.8078 0.00%
2021-08-17 0 0.810 0.810 0.820 0.810 0.830 722,000 587,140 0.8132 0.810 0.810 0.820 0.810 0.830 722,000 0.8132 0.00%
2021-08-16 0 0.810 0.800 0.810 0.790 0.850 174,000 143,160 0.8228 0.810 0.800 0.810 0.790 0.850 174,000 0.8228 1.25%
2021-08-13 0 0.800 0.800 0.810 0.780 0.800 218,000 172,600 0.7917 0.800 0.800 0.810 0.780 0.800 218,000 0.7917 -1.23%
2021-08-12 0 0.810 0.810 0.820 0.780 0.850 730,000 574,720 0.7873 0.810 0.810 0.820 0.780 0.850 730,000 0.7873 -2.41%
2021-08-11 0 0.830 0.800 0.830 0.800 0.850 478,000 388,680 0.8131 0.830 0.800 0.830 0.800 0.850 478,000 0.8131 3.75%
2021-08-10 0 0.800 0.790 0.800 0.790 0.810 332,000 262,620 0.7910 0.800 0.790 0.800 0.790 0.810 332,000 0.7910 1.27%
2021-08-09 0 0.790 0.790 0.800 0.780 0.820 758,000 600,900 0.7927 0.790 0.790 0.800 0.780 0.820 758,000 0.7927 -2.47%
2021-08-06 0 0.810 0.800 0.810 0.780 0.880 3,824,000 3,188,200 0.8337 0.810 0.800 0.810 0.780 0.880 3,824,000 0.8337 3.85%
2021-08-05 0 0.780 0.780 0.800 0.780 0.840 70,000 55,380 0.7911 0.780 0.780 0.800 0.780 0.840 70,000 0.7911 0.00%
2021-08-04 0 0.780 0.780 0.800 0.780 0.800 176,000 139,520 0.7927 0.780 0.780 0.800 0.780 0.800 176,000 0.7927 -2.50%
2021-08-03 0 0.800 0.780 0.810 0.770 0.840 192,000 149,940 0.7809 0.800 0.780 0.810 0.770 0.840 192,000 0.7809 -1.23%
2021-08-02 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2021-07-30 0 0.810 0.790 0.810 0.810 0.810 20,000 16,200 0.8100 0.810 0.790 0.810 0.810 0.810 20,000 0.8100 0.00%
2021-07-29 0 0.810 0.810 0.820 0.800 0.890 252,000 206,240 0.8184 0.810 0.810 0.820 0.800 0.890 252,000 0.8184 -3.57%
2021-07-28 0 0.840 0.810 0.850 0.760 0.850 1,346,000 1,035,960 0.7697 0.840 0.810 0.850 0.760 0.850 1,346,000 0.7697 3.70%
2021-07-27 0 0.810 0.790 0.810 0.790 0.810 550,000 435,700 0.7922 0.810 0.790 0.810 0.790 0.810 550,000 0.7922 1.25%
2021-07-26 0 0.800 0.800 0.810 0.800 0.820 566,000 453,720 0.8016 0.800 0.800 0.810 0.800 0.820 566,000 0.8016 -3.61%
2021-07-23 0 0.830 0.820 0.840 0.820 0.920 586,000 485,420 0.8284 0.830 0.820 0.840 0.820 0.920 586,000 0.8284 1.22%
2021-07-22 0 0.820 0.820 0.830 0.810 0.870 436,000 360,600 0.8271 0.820 0.820 0.830 0.810 0.870 436,000 0.8271 -3.53%
2021-07-21 0 0.850 0.840 0.850 0.830 0.890 1,108,000 931,340 0.8406 0.850 0.840 0.850 0.830 0.890 1,108,000 0.8406 -2.30%
2021-07-20 0 0.870 0.840 0.870 0.840 0.900 812,000 697,060 0.8584 0.870 0.840 0.870 0.840 0.900 812,000 0.8584 -1.14%
2021-07-19 0 0.880 0.860 0.890 0.850 0.900 996,000 867,140 0.8706 0.880 0.860 0.890 0.850 0.900 996,000 0.8706 -1.12%
2021-07-16 0 0.890 0.880 0.890 0.870 0.940 4,228,000 3,837,380 0.9076 0.890 0.880 0.890 0.870 0.940 4,228,000 0.9076 -4.30%
2021-07-15 0 0.930 0.910 0.930 0.820 0.940 8,798,000 7,960,860 0.9048 0.930 0.910 0.930 0.820 0.940 8,798,000 0.9048 13.41%
2021-07-14 0 0.820 0.820 0.840 0.780 0.830 1,512,000 1,234,320 0.8163 0.820 0.820 0.840 0.780 0.830 1,512,000 0.8163 1.23%
2021-07-13 0 0.810 0.790 0.810 0.770 0.840 838,000 673,060 0.8032 0.810 0.790 0.810 0.770 0.840 838,000 0.8032 1.25%
2021-07-12 0 0.800 0.780 0.800 0.780 0.820 258,000 206,540 0.8005 0.800 0.780 0.800 0.780 0.820 258,000 0.8005 -2.44%
2021-07-09 0 0.820 0.810 0.820 0.750 0.950 14,674,000 12,182,860 0.8302 0.820 0.810 0.820 0.750 0.950 14,674,000 0.8302 5.13%
2021-07-08 0 0.780 0.760 0.780 0.760 0.800 1,290,000 991,380 0.7685 0.780 0.760 0.780 0.760 0.800 1,290,000 0.7685 -3.70%
2021-07-07 0 0.810 0.790 0.810 0.780 0.850 3,558,000 2,856,700 0.8029 0.810 0.790 0.810 0.780 0.850 3,558,000 0.8029 -6.90%
2021-07-06 0 0.870 0.860 0.870 0.740 0.870 9,610,000 8,046,560 0.8373 0.870 0.860 0.870 0.740 0.870 9,610,000 0.8373 16.00%
2021-07-05 0 0.750 0.740 0.760 0.720 0.770 586,000 432,660 0.7383 0.750 0.740 0.760 0.720 0.770 586,000 0.7383 1.35%
2021-07-02 0 0.740 0.740 0.750 0.730 0.750 64,000 47,440 0.7413 0.740 0.740 0.750 0.730 0.750 64,000 0.7413 1.37%
2021-06-30 0 0.730 0.730 0.740 0.730 0.730 184,000 134,320 0.7300 0.730 0.730 0.740 0.730 0.730 184,000 0.7300 0.00%
2021-06-29 0 0.730 0.730 0.740 0.730 0.730 238,000 173,740 0.7300 0.730 0.730 0.740 0.730 0.730 238,000 0.7300 0.00%
2021-06-28 0 0.730 0.730 0.740 0.710 0.740 122,000 88,520 0.7256 0.730 0.730 0.740 0.710 0.740 122,000 0.7256 -1.35%
2021-06-25 0 0.740 0.740 0.760 0.740 0.750 362,000 269,700 0.7450 0.740 0.740 0.760 0.740 0.750 362,000 0.7450 -1.33%
2021-06-24 0 0.750 0.750 0.760 0.750 0.750 138,000 103,520 0.7501 0.750 0.750 0.760 0.750 0.750 138,000 0.7501 -1.32%
2021-06-23 0 0.760 0.750 0.760 0.740 0.770 194,000 147,320 0.7594 0.760 0.750 0.760 0.740 0.770 194,000 0.7594 2.70%
2021-06-22 0 0.740 0.740 0.750 0.740 0.750 88,000 65,220 0.7411 0.740 0.740 0.750 0.740 0.750 88,000 0.7411 -1.33%
2021-06-21 0 0.750 0.740 0.760 0.750 0.750 2,912,000 2,293,080 0.7875 0.750 0.740 0.760 0.750 0.750 2,912,000 0.7875 0.00%
2021-06-18 0 0.750 0.750 0.770 0.750 0.750 54,000 40,500 0.7500 0.750 0.750 0.770 0.750 0.750 54,000 0.7500 0.00%
2021-06-17 0 0.750 0.750 0.780 0.750 0.770 208,000 158,060 0.7599 0.750 0.750 0.780 0.750 0.770 208,000 0.7599 0.00%
2021-06-16 0 0.750 0.750 0.770 0.750 0.770 426,000 321,420 0.7545 0.750 0.750 0.770 0.750 0.770 426,000 0.7545 -2.60%
2021-06-15 0 0.770 0.770 0.780 0.760 0.770 472,000 361,600 0.7661 0.770 0.770 0.780 0.760 0.770 472,000 0.7661 0.00%
2021-06-11 0 0.770 0.770 0.780 0.770 0.780 252,000 196,260 0.7788 0.770 0.770 0.780 0.770 0.780 252,000 0.7788 -1.28%
2021-06-10 0 0.780 0.780 0.800 0.760 0.800 848,000 673,780 0.7946 0.780 0.780 0.800 0.760 0.800 848,000 0.7946 0.00%
2021-06-09 0 0.780 0.780 0.800 0.780 0.800 404,000 316,280 0.7829 0.780 0.780 0.800 0.780 0.800 404,000 0.7829 1.30%
2021-06-08 0 0.770 0.770 0.790 0.770 0.830 3,372,000 2,720,260 0.8067 0.770 0.770 0.790 0.770 0.830 3,372,000 0.8067 0.00%
2021-06-07 0 0.770 0.770 0.780 0.760 0.780 198,000 151,040 0.7628 0.770 0.770 0.780 0.760 0.780 198,000 0.7628 0.00%
2021-06-04 0 0.770 0.770 0.780 0.730 0.850 4,106,000 3,319,460 0.8084 0.770 0.770 0.780 0.730 0.850 4,106,000 0.8084 2.67%
2021-06-03 0 0.750 0.750 0.770 0.750 0.780 404,000 304,020 0.7525 0.750 0.750 0.770 0.750 0.780 404,000 0.7525 0.00%
2021-06-02 0 0.750 0.750 0.770 0.750 0.770 686,000 521,280 0.7599 0.750 0.750 0.770 0.750 0.770 686,000 0.7599 -2.60%
2021-06-01 0 0.770 0.760 0.770 0.770 0.770 176,000 135,520 0.7700 0.770 0.760 0.770 0.770 0.770 176,000 0.7700 -1.28%
2021-05-31 0 0.780 0.760 0.780 0.760 0.780 286,000 221,100 0.7731 0.780 0.760 0.780 0.760 0.780 286,000 0.7731 0.00%
2021-05-28 0 0.780 0.780 0.790 0.770 0.780 200,000 154,560 0.7728 0.780 0.780 0.790 0.770 0.780 200,000 0.7728 1.30%
2021-05-27 0 0.770 0.770 0.790 0.770 0.790 32,000 24,760 0.7738 0.770 0.770 0.790 0.770 0.790 32,000 0.7738 0.00%
2021-05-26 0 0.770 0.770 0.780 0.770 0.770 452,000 348,040 0.7700 0.770 0.770 0.780 0.770 0.770 452,000 0.7700 0.00%
2021-05-25 0 0.770 0.760 0.780 0.760 0.780 398,000 305,120 0.7666 0.770 0.760 0.780 0.760 0.780 398,000 0.7666 -1.28%
2021-05-24 0 0.780 0.770 0.790 0.760 0.790 182,000 140,580 0.7724 0.780 0.770 0.790 0.760 0.790 182,000 0.7724 -3.70%
2021-05-21 0 0.810 0.780 0.810 0.760 0.810 1,208,000 936,940 0.7756 0.810 0.780 0.810 0.760 0.810 1,208,000 0.7756 2.53%
2021-05-20 0 0.790 0.780 0.790 0.780 0.790 274,000 213,920 0.7807 0.790 0.780 0.790 0.780 0.790 274,000 0.7807 2.60%
2021-05-18 0 0.770 0.770 0.780 0.770 0.780 112,000 86,760 0.7746 0.770 0.770 0.780 0.770 0.780 112,000 0.7746 -1.28%
2021-05-17 0 0.780 0.770 0.780 0.780 0.790 276,000 215,380 0.7804 0.780 0.770 0.780 0.780 0.790 276,000 0.7804 -1.27%
2021-05-14 0 0.790 0.780 0.790 0.790 0.790 1,124,000 887,960 0.7900 0.790 0.780 0.790 0.790 0.790 1,124,000 0.7900 1.28%
2021-05-13 0 0.780 0.780 0.790 0.770 0.850 328,000 262,380 0.7999 0.780 0.780 0.790 0.770 0.850 328,000 0.7999 -1.27%
2021-05-12 0 0.790 0.790 0.810 0.790 0.820 222,000 175,900 0.7923 0.790 0.790 0.810 0.790 0.820 222,000 0.7923 -4.82%
2021-05-11 0 0.830 0.810 0.830 0.760 0.910 2,078,000 1,743,420 0.8390 0.830 0.810 0.830 0.760 0.910 2,078,000 0.8390 7.79%
2021-05-10 0 0.770 0.770 0.780 0.770 0.790 1,006,000 778,380 0.7737 0.770 0.770 0.780 0.770 0.790 1,006,000 0.7737 -2.53%
2021-05-07 0 0.790 0.790 0.800 0.790 0.800 494,000 391,680 0.7929 0.790 0.790 0.800 0.790 0.800 494,000 0.7929 1.28%
2021-05-06 0 0.780 0.780 0.790 0.780 0.800 1,502,000 1,172,720 0.7808 0.780 0.780 0.790 0.780 0.800 1,502,000 0.7808 -2.50%
2021-05-05 0 0.800 0.790 0.800 0.780 0.810 806,000 638,460 0.7921 0.800 0.790 0.800 0.780 0.810 806,000 0.7921 0.00%
2021-05-04 0 0.800 0.790 0.800 0.770 0.820 1,086,000 863,980 0.7956 0.800 0.790 0.800 0.770 0.820 1,086,000 0.7956 -2.44%
2021-05-03 0 0.820 0.800 0.820 0.750 0.850 3,250,000 2,599,060 0.7997 0.820 0.800 0.820 0.750 0.850 3,250,000 0.7997 -5.75%
2021-04-30 0 0.870 0.860 0.870 0.860 0.890 1,274,000 1,111,760 0.8727 0.870 0.860 0.870 0.860 0.890 1,274,000 0.8727 -2.25%
2021-04-29 0 0.890 0.890 0.900 0.890 0.930 1,824,000 1,638,600 0.8984 0.890 0.890 0.900 0.890 0.930 1,824,000 0.8984 -2.20%
2021-04-28 0 0.910 0.910 0.920 0.900 0.940 1,890,000 1,729,580 0.9151 0.910 0.910 0.920 0.900 0.940 1,890,000 0.9151 0.00%
2021-04-27 0 0.910 0.900 0.910 0.890 0.970 10,518,000 9,809,740 0.9327 0.910 0.900 0.910 0.890 0.970 10,518,000 0.9327 3.41%
2021-04-26 0 0.880 0.880 0.900 0.870 0.930 1,984,000 1,771,920 0.8931 0.880 0.880 0.900 0.870 0.930 1,984,000 0.8931 -1.12%
2021-04-23 0 0.890 0.880 0.910 0.870 0.960 3,496,000 3,259,080 0.9322 0.890 0.880 0.910 0.870 0.960 3,496,000 0.9322 0.00%
2021-04-22 0 0.890 0.890 0.900 0.870 0.950 1,672,000 1,526,160 0.9128 0.890 0.890 0.900 0.870 0.950 1,672,000 0.9128 2.30%
2021-04-21 0 0.870 0.870 0.880 0.860 0.900 1,762,000 1,546,680 0.8778 0.870 0.870 0.880 0.860 0.900 1,762,000 0.8778 -4.40%
2021-04-20 0 0.910 0.900 0.910 0.880 0.970 2,934,000 2,660,160 0.9067 0.910 0.900 0.910 0.880 0.970 2,934,000 0.9067 -2.15%
2021-04-19 0 0.930 0.930 0.940 0.930 1.090 14,750,000 15,152,920 1.0273 0.930 0.930 0.940 0.930 1.090 14,750,000 1.0273 -5.10%
2021-04-16 0 0.980 0.960 0.970 0.850 0.990 6,426,000 6,011,940 0.9356 0.980 0.960 0.970 0.850 0.990 6,426,000 0.9356 12.64%
2021-04-15 0 0.870 0.860 0.870 0.840 0.910 2,478,000 2,176,460 0.8783 0.870 0.860 0.870 0.840 0.910 2,478,000 0.8783 1.16%
2021-04-14 0 0.860 0.850 0.860 0.850 0.930 3,566,000 3,120,040 0.8749 0.860 0.850 0.860 0.850 0.930 3,566,000 0.8749 -3.37%
2021-04-13 0 0.890 0.880 0.890 0.830 0.970 8,496,000 7,814,500 0.9198 0.890 0.880 0.890 0.830 0.970 8,496,000 0.9198 2.30%
2021-04-12 0 0.870 0.860 0.870 0.850 0.990 11,676,000 10,825,880 0.9272 0.870 0.860 0.870 0.850 0.990 11,676,000 0.9272 -11.22%
2021-04-09 0 0.980 0.970 0.980 0.770 1.010 43,534,000 40,469,820 0.9296 0.980 0.970 0.980 0.770 1.010 43,534,000 0.9296 46.27%
2021-04-08 0 0.670 0.660 0.680 0.630 0.670 980,000 636,960 0.6500 0.670 0.660 0.680 0.630 0.670 980,000 0.6500 0.00%
2021-04-07 0 0.670 0.670 0.710 0.660 0.710 516,000 354,080 0.6862 0.670 0.670 0.710 0.660 0.710 516,000 0.6862 -2.90%
2021-04-01 0 0.690 0.680 0.690 0.680 0.700 890,000 611,140 0.6867 0.690 0.680 0.690 0.680 0.700 890,000 0.6867 0.00%
2021-03-31 0 0.690 0.690 0.710 0.690 0.710 322,000 222,520 0.6911 0.690 0.690 0.710 0.690 0.710 322,000 0.6911 -2.82%
2021-03-30 0 0.710 0.700 0.740 0.690 0.710 86,000 60,100 0.6988 0.710 0.700 0.740 0.690 0.710 86,000 0.6988 1.43%
2021-03-29 0 0.700 0.700 0.730 0.700 0.700 252,000 176,400 0.7000 0.700 0.700 0.730 0.700 0.700 252,000 0.7000 0.00%
2021-03-26 0 0.700 0.710 0.720 0.690 0.700 176,000 123,100 0.6994 0.700 0.710 0.720 0.690 0.700 176,000 0.6994 0.00%
2021-03-25 0 0.700 0.700 0.740 0.680 0.700 682,000 471,380 0.6912 0.700 0.700 0.740 0.680 0.700 682,000 0.6912 0.00%
2021-03-24 0 0.700 0.700 0.710 0.680 0.720 434,000 308,020 0.7097 0.700 0.700 0.710 0.680 0.720 434,000 0.7097 0.00%
2021-03-23 0 0.700 0.700 0.710 0.700 0.710 292,000 205,600 0.7041 0.700 0.700 0.710 0.700 0.710 292,000 0.7041 -1.41%
2021-03-22 0 0.710 0.700 0.710 0.700 0.720 140,000 99,960 0.7140 0.710 0.700 0.710 0.700 0.720 140,000 0.7140 -1.39%
2021-03-19 0 0.720 0.720 0.740 0.720 0.740 174,000 126,480 0.7269 0.720 0.720 0.740 0.720 0.740 174,000 0.7269 -1.37%
2021-03-18 0 0.730 0.730 0.750 0.730 0.750 84,000 61,800 0.7357 0.730 0.730 0.750 0.730 0.750 84,000 0.7357 0.00%
2021-03-17 0 0.730 0.730 0.750 0.730 0.760 274,000 202,820 0.7402 0.730 0.730 0.750 0.730 0.760 274,000 0.7402 0.00%
2021-03-16 0 0.730 0.710 0.730 0.710 0.760 340,000 245,700 0.7226 0.730 0.710 0.730 0.710 0.760 340,000 0.7226 1.39%
2021-03-15 0 0.720 0.700 0.720 0.710 0.720 218,000 154,960 0.7108 0.720 0.700 0.720 0.710 0.720 218,000 0.7108 0.00%
2021-03-12 0 0.720 0.720 0.730 0.710 0.720 182,000 130,760 0.7185 0.720 0.720 0.730 0.710 0.720 182,000 0.7185 0.00%
2021-03-11 0 0.720 0.720 0.730 0.690 0.760 788,000 570,540 0.7240 0.720 0.720 0.730 0.690 0.760 788,000 0.7240 0.00%
2021-03-10 0 0.720 0.720 0.740 0.710 0.770 282,000 203,140 0.7204 0.720 0.720 0.740 0.710 0.770 282,000 0.7204 1.41%
2021-03-09 0 0.710 0.720 0.730 0.700 0.710 452,000 318,120 0.7038 0.710 0.720 0.730 0.700 0.710 452,000 0.7038 0.00%
2021-03-08 0 0.710 0.710 0.740 0.710 0.780 306,000 221,480 0.7238 0.710 0.710 0.740 0.710 0.780 306,000 0.7238 -8.97%
2021-03-05 0 0.780 0.760 0.780 0.700 0.790 954,000 696,320 0.7299 0.780 0.760 0.780 0.700 0.790 954,000 0.7299 6.85%
2021-03-04 0 0.730 0.730 0.740 0.720 0.730 522,000 377,220 0.7226 0.730 0.730 0.740 0.720 0.730 522,000 0.7226 -3.95%
2021-03-03 0 0.760 0.750 0.760 0.730 0.760 466,000 346,220 0.7430 0.760 0.750 0.760 0.730 0.760 466,000 0.7430 1.33%
2021-03-02 0 0.750 0.740 0.760 0.740 0.790 560,000 429,340 0.7667 0.750 0.740 0.760 0.740 0.790 560,000 0.7667 0.00%
2021-03-01 0 0.750 0.740 0.750 0.730 0.770 660,000 495,040 0.7501 0.750 0.740 0.750 0.730 0.770 660,000 0.7501 -2.60%
2021-02-26 0 0.770 0.760 0.780 0.750 0.800 758,000 581,100 0.7666 0.770 0.760 0.780 0.750 0.800 758,000 0.7666 -3.75%
2021-02-25 0 0.800 0.790 0.800 0.760 0.860 2,472,000 1,989,360 0.8048 0.800 0.790 0.800 0.760 0.860 2,472,000 0.8048 2.56%
2021-02-24 0 0.780 0.780 0.800 0.770 0.850 1,806,000 1,430,980 0.7923 0.780 0.780 0.800 0.770 0.850 1,806,000 0.7923 -4.88%
2021-02-23 0 0.820 0.820 0.840 0.800 0.890 3,260,000 2,726,520 0.8364 0.820 0.820 0.840 0.800 0.890 3,260,000 0.8364 -7.87%
2021-02-22 0 0.890 0.880 0.890 0.880 0.990 3,992,000 3,710,360 0.9294 0.890 0.880 0.890 0.880 0.990 3,992,000 0.9294 -11.88%
2021-02-19 0 1.010 0.990 1.010 0.950 1.050 4,464,000 4,442,440 0.9952 1.010 0.990 1.010 0.950 1.050 4,464,000 0.9952 -8.18%
2021-02-18 0 1.100 1.090 1.100 1.000 1.200 7,794,000 8,646,260 1.1093 1.100 1.090 1.100 1.000 1.200 7,794,000 1.1093 5.77%
2021-02-17 0 1.040 1.030 1.040 0.840 1.070 17,950,000 17,348,780 0.9665 1.040 1.030 1.040 0.840 1.070 17,950,000 0.9665 14.29%
2021-02-16 0 0.910 0.900 0.910 0.700 0.920 19,320,000 16,529,160 0.8555 0.910 0.900 0.910 0.700 0.920 19,320,000 0.8555 26.39%
2021-02-11 0 0.720 0.710 0.720 0.710 0.730 234,000 169,200 0.7231 0.720 0.710 0.720 0.710 0.730 234,000 0.7231 -1.37%
2021-02-10 0 0.730 0.700 0.730 0.680 0.770 1,546,000 1,094,960 0.7083 0.730 0.700 0.730 0.680 0.770 1,546,000 0.7083 4.29%
2021-02-09 0 0.700 0.700 0.710 0.690 0.710 710,000 499,000 0.7028 0.700 0.700 0.710 0.690 0.710 710,000 0.7028 1.45%
2021-02-08 0 0.690 0.690 0.700 0.690 0.730 1,102,000 770,820 0.6995 0.690 0.690 0.700 0.690 0.730 1,102,000 0.6995 -4.17%
2021-02-05 0 0.720 0.710 0.720 0.690 0.730 1,276,000 907,320 0.7111 0.720 0.710 0.720 0.690 0.730 1,276,000 0.7111 -1.37%
2021-02-04 0 0.730 0.730 0.740 0.730 0.750 626,000 462,100 0.7382 0.730 0.730 0.740 0.730 0.750 626,000 0.7382 -3.95%
2021-02-03 0 0.760 0.750 0.760 0.740 0.770 1,190,000 884,920 0.7436 0.760 0.750 0.760 0.740 0.770 1,190,000 0.7436 0.00%
2021-02-02 0 0.760 0.760 0.780 0.760 0.830 1,340,000 1,048,160 0.7822 0.760 0.760 0.780 0.760 0.830 1,340,000 0.7822 -3.80%
2021-02-01 0 0.790 0.780 0.790 0.760 0.840 1,710,000 1,386,280 0.8107 0.790 0.780 0.790 0.760 0.840 1,710,000 0.8107 -1.25%
2021-01-29 0 0.800 0.770 0.800 0.730 0.990 14,260,000 11,781,740 0.8262 0.800 0.770 0.800 0.730 0.990 14,260,000 0.8262 11.11%
2021-01-28 0 0.720 0.710 0.730 0.680 0.730 1,766,000 1,247,240 0.7063 0.720 0.710 0.730 0.680 0.730 1,766,000 0.7063 0.00%
2021-01-27 0 0.720 0.720 0.730 0.700 0.740 700,000 500,920 0.7156 0.720 0.720 0.730 0.700 0.740 700,000 0.7156 -2.70%
2021-01-26 0 0.740 0.720 0.740 0.720 0.770 2,458,000 1,822,500 0.7415 0.740 0.720 0.740 0.720 0.770 2,458,000 0.7415 -2.63%
2021-01-25 0 0.760 0.760 0.790 0.710 0.840 7,360,000 5,739,820 0.7799 0.760 0.760 0.790 0.710 0.840 7,360,000 0.7799 2.70%
2021-01-22 0 0.740 0.730 0.750 0.730 0.790 2,156,000 1,617,480 0.7502 0.740 0.730 0.750 0.730 0.790 2,156,000 0.7502 -3.90%
2021-01-21 0 0.770 0.750 0.770 0.690 0.770 5,940,000 4,369,580 0.7356 0.770 0.750 0.770 0.690 0.770 5,940,000 0.7356 0.00%
2021-01-20 0 0.770 0.770 0.780 0.760 0.800 2,826,000 2,188,560 0.7744 0.770 0.770 0.780 0.760 0.800 2,826,000 0.7744 0.00%
2021-01-19 0 0.770 0.760 0.770 0.720 0.900 13,604,000 11,205,820 0.8237 0.770 0.760 0.770 0.720 0.900 13,604,000 0.8237 2.67%
2021-01-18 0 0.750 0.750 0.760 0.740 0.820 5,244,000 4,053,560 0.7730 0.750 0.750 0.760 0.740 0.820 5,244,000 0.7730 -6.25%
2021-01-15 0 0.800 0.800 0.810 0.730 0.930 17,414,000 14,230,100 0.8172 0.800 0.800 0.810 0.730 0.930 17,414,000 0.8172 -8.05%
2021-01-14 0 0.870 0.870 0.880 0.810 1.130 26,098,000 23,686,020 0.9076 0.870 0.870 0.880 0.810 1.130 26,098,000 0.9076 -19.44%
2021-01-13 0 1.080 1.070 1.080 0.960 1.380 55,904,000 63,762,580 1.1406 1.080 1.070 1.080 0.960 1.380 55,904,000 1.1406 21.35%
2021-01-12 1 0.890 0.880 0.890 0.560 1.330 62,084,000 62,797,320 1.0115 0.890 0.880 0.890 0.560 1.330 62,084,000 1.0115 58.93%
2021-01-11 0 0.560 0.500 0.560 0.580 0.580 4,000 2,320 0.5800 0.560 0.500 0.560 0.580 0.580 4,000 0.5800 -3.45%
2021-01-08 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2021-01-07 0 0.580 0.530 0.580 0.560 0.620 138,000 79,460 0.5758 0.580 0.530 0.580 0.560 0.620 138,000 0.5758 3.57%
2021-01-06 0 0.560 0.530 0.560 0.530 0.570 118,000 63,340 0.5368 0.560 0.530 0.560 0.530 0.570 118,000 0.5368 5.66%
2021-01-05 0 0.530 0.500 0.540 0.530 0.530 10,000 5,300 0.5300 0.530 0.500 0.540 0.530 0.530 10,000 0.5300 0.00%
2021-01-04 0 0.530 0.520 0.560 0.530 0.630 236,000 130,720 0.5539 0.530 0.520 0.560 0.530 0.630 236,000 0.5539 0.00%
2020-12-31 0 0.530 0.510 0.530 0.510 0.530 104,000 55,080 0.5296 0.530 0.510 0.530 0.510 0.530 104,000 0.5296 -3.64%
2020-12-30 0 0.550 0.530 0.540 0.530 0.570 14,000 7,580 0.5414 0.550 0.530 0.540 0.530 0.570 14,000 0.5414 -3.51%
2020-12-29 0 0.570 0.550 0.570 0.520 0.670 1,314,000 765,460 0.5825 0.570 0.550 0.570 0.520 0.670 1,314,000 0.5825 5.56%
2020-12-28 0 0.540 0.520 0.540 0.495 0.550 344,000 177,490 0.5160 0.540 0.520 0.540 0.495 0.550 344,000 0.5160 -1.82%
2020-12-24 0 0.550 0.470 0.550 0.520 0.550 562,000 304,840 0.5424 0.550 0.470 0.550 0.520 0.550 562,000 0.5424 5.77%
2020-12-23 0 0.520 0.510 0.520 0.460 0.530 736,000 371,210 0.5044 0.520 0.510 0.520 0.460 0.530 736,000 0.5044 13.04%
2020-12-22 0 0.460 0.460 0.470 0.450 0.470 316,000 146,100 0.4623 0.460 0.460 0.470 0.450 0.470 316,000 0.4623 2.22%
2020-12-21 0 0.450 0.450 0.470 0.450 0.455 170,000 76,660 0.4509 0.450 0.450 0.470 0.450 0.455 170,000 0.4509 2.27%
2020-12-18 0 0.440 0.440 0.450 0.440 0.445 138,000 60,830 0.4408 0.440 0.440 0.450 0.440 0.445 138,000 0.4408 2.33%
2020-12-17 0 0.430 0.430 0.440 0.415 0.435 68,000 28,420 0.4179 0.430 0.430 0.440 0.415 0.435 68,000 0.4179 -2.27%
2020-12-16 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2020-12-15 0 0.440 0.440 0.450 0.425 0.425 30,000 12,750 0.4250 0.440 0.440 0.450 0.425 0.425 30,000 0.4250 0.00%
2020-12-14 0 0.440 0.420 0.445 0.440 0.440 90,000 39,600 0.4400 0.440 0.420 0.445 0.440 0.440 90,000 0.4400 -2.22%
2020-12-11 0 0.450 0.430 0.450 0.440 0.450 16,000 7,070 0.4419 0.450 0.430 0.450 0.440 0.450 16,000 0.4419 2.27%
2020-12-10 0 0.440 0.415 0.450 0.440 0.445 32,000 14,090 0.4403 0.440 0.415 0.450 0.440 0.445 32,000 0.4403 0.00%
2020-12-09 0 0.440 0.440 0.450 0.440 0.445 262,000 115,350 0.4403 0.440 0.440 0.450 0.440 0.445 262,000 0.4403 2.33%
2020-12-08 0 0.430 0.425 0.435 0.430 0.435 78,000 33,880 0.4344 0.430 0.425 0.435 0.430 0.435 78,000 0.4344 1.18%
2020-12-07 0 0.425 0.420 0.425 0.425 0.425 2,000 850 0.4250 0.425 0.420 0.425 0.425 0.425 2,000 0.4250 1.19%
2020-12-04 0 0.420 0.415 0.425 0.405 0.430 60,000 25,400 0.4233 0.420 0.415 0.425 0.405 0.430 60,000 0.4233 -2.33%
2020-12-03 0 0.430 0.405 0.430 0.430 0.435 4,000 1,730 0.4325 0.430 0.405 0.430 0.430 0.435 4,000 0.4325 -1.15%
2020-12-02 0 0.435 0.430 0.435 0.420 0.435 194,000 83,530 0.4306 0.435 0.430 0.435 0.420 0.435 194,000 0.4306 2.35%
2020-12-01 0 0.425 0.420 0.425 0.420 0.425 80,000 33,860 0.4233 0.425 0.420 0.425 0.420 0.425 80,000 0.4233 1.19%
2020-11-30 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2020-11-27 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2020-11-26 0 0.420 0.420 0.435 0.415 0.415 8,000 3,320 0.4150 0.420 0.420 0.435 0.415 0.415 8,000 0.4150 2.44%
2020-11-25 0 0.410 0.410 0.425 0.400 0.400 10,000 4,000 0.4000 0.410 0.410 0.425 0.400 0.400 10,000 0.4000 2.50%
2020-11-24 0 0.400 0.400 0.425 0.400 0.400 12,000 4,800 0.4000 0.400 0.400 0.425 0.400 0.400 12,000 0.4000 -4.76%
2020-11-23 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2020-11-20 0 0.420 0.410 0.425 0.410 0.420 44,000 18,260 0.4150 0.420 0.410 0.425 0.410 0.420 44,000 0.4150 2.44%
2020-11-19 0 0.410 0.400 0.410 0.385 0.410 190,000 74,820 0.3938 0.410 0.400 0.410 0.385 0.410 190,000 0.3938 0.00%
2020-11-18 0 0.410 0.400 0.410 0.405 0.410 178,000 72,200 0.4056 0.410 0.400 0.410 0.405 0.410 178,000 0.4056 0.00%
2020-11-17 0 0.410 0.400 0.410 0.410 0.415 138,000 56,760 0.4113 0.410 0.400 0.410 0.410 0.415 138,000 0.4113 -2.38%
2020-11-16 0 0.420 0.410 0.425 0.400 0.425 128,000 52,800 0.4125 0.420 0.410 0.425 0.400 0.425 128,000 0.4125 2.44%
2020-11-13 0 0.410 0.400 0.425 0.400 0.410 120,000 48,440 0.4037 0.410 0.400 0.425 0.400 0.410 120,000 0.4037 0.00%
2020-11-12 0 0.410 0.400 0.415 0.405 0.410 314,000 127,240 0.4052 0.410 0.400 0.415 0.405 0.410 314,000 0.4052 -1.20%
2020-11-11 0 0.415 0.405 0.420 0.410 0.415 22,000 9,030 0.4105 0.415 0.405 0.420 0.410 0.415 22,000 0.4105 -2.35%
2020-11-10 0 0.425 0.405 0.440 - - 0 0 - 0.425 0.405 0.440 - - 0 - 0.00%
2020-11-09 0 0.425 0.425 0.430 0.380 0.405 120,000 47,760 0.3980 0.425 0.425 0.430 0.380 0.405 120,000 0.3980 0.00%
2020-11-06 0 0.425 0.390 0.425 0.380 0.425 158,000 65,370 0.4137 0.425 0.390 0.425 0.380 0.425 158,000 0.4137 3.66%
2020-11-05 0 0.410 0.410 0.425 0.410 0.420 324,000 133,540 0.4122 0.410 0.410 0.425 0.410 0.420 324,000 0.4122 1.23%
2020-11-04 0 0.405 0.405 0.415 0.405 0.405 100,000 40,500 0.4050 0.405 0.405 0.415 0.405 0.405 100,000 0.4050 -3.57%
2020-11-03 0 0.420 0.410 0.420 0.420 0.420 48,000 20,160 0.4200 0.420 0.410 0.420 0.420 0.420 48,000 0.4200 0.00%
2020-11-02 0 0.420 0.405 0.425 0.405 0.420 6,000 2,490 0.4150 0.420 0.405 0.425 0.405 0.420 6,000 0.4150 -2.33%
2020-10-30 0 0.430 0.410 0.430 0.405 0.430 98,000 40,770 0.4160 0.430 0.410 0.430 0.405 0.430 98,000 0.4160 6.17%
2020-10-29 0 0.405 0.400 0.435 0.400 0.415 20,000 8,100 0.4050 0.405 0.400 0.435 0.400 0.415 20,000 0.4050 -7.95%
2020-10-28 0 0.440 0.410 0.440 0.435 0.440 44,000 19,150 0.4352 0.440 0.410 0.440 0.435 0.440 44,000 0.4352 1.15%
2020-10-27 0 0.435 0.415 0.435 0.410 0.435 6,000 2,510 0.4183 0.435 0.415 0.435 0.410 0.435 6,000 0.4183 0.00%
2020-10-23 0 0.435 0.440 0.450 0.430 0.440 938,000 407,900 0.4349 0.435 0.440 0.450 0.430 0.440 938,000 0.4349 -1.14%
2020-10-22 0 0.440 0.425 0.440 0.415 0.440 470,000 195,100 0.4151 0.440 0.425 0.440 0.415 0.440 470,000 0.4151 3.53%
2020-10-21 0 0.425 0.425 0.430 0.410 0.430 220,000 93,430 0.4247 0.425 0.425 0.430 0.410 0.430 220,000 0.4247 3.66%
2020-10-20 0 0.410 0.405 0.430 0.410 0.410 52,000 21,320 0.4100 0.410 0.405 0.430 0.410 0.410 52,000 0.4100 -0.00%
2020-10-19 0 0.430 0.425 0.435 0.430 0.445 294,000 127,000 0.4320 0.410 0.405 0.415 0.410 0.424 308,341 0.4119 -4.44%
2020-10-16 0 0.450 0.430 0.460 0.430 0.435 134,000 58,150 0.4340 0.429 0.410 0.439 0.410 0.415 140,537 0.4138 0.00%
2020-10-15 0 0.450 0.430 0.460 0.425 0.450 4,000 1,750 0.4375 0.429 0.410 0.439 0.405 0.429 4,195 0.4172 5.88%
2020-10-14 0 0.425 0.425 0.470 0.425 0.445 72,000 31,240 0.4339 0.405 0.405 0.448 0.405 0.424 75,512 0.4137 -2.30%
2020-10-12 0 0.435 0.420 0.435 0.430 0.440 102,000 43,880 0.4302 0.415 0.400 0.415 0.410 0.420 106,976 0.4102 -3.33%
2020-10-09 0 0.450 0.450 0.475 0.445 0.470 14,000 6,330 0.4521 0.429 0.429 0.453 0.424 0.448 14,683 0.4311 -3.23%
2020-10-08 0 0.465 0.465 0.470 0.455 0.465 68,000 31,470 0.4628 0.443 0.443 0.448 0.434 0.443 71,317 0.4413 1.09%
2020-10-07 0 0.460 0.460 0.465 0.450 0.480 652,000 299,270 0.4590 0.439 0.439 0.443 0.429 0.458 683,805 0.4377 1.10%
2020-10-06 0 0.455 0.430 0.455 0.430 0.455 374,000 164,750 0.4405 0.434 0.410 0.434 0.410 0.434 392,244 0.4200 5.81%
2020-10-05 0 0.430 0.390 0.430 0.430 0.430 10,000 4,300 0.4300 0.410 0.372 0.410 0.410 0.410 10,488 0.4100 0.00%
2020-09-30 0 0.430 0.405 0.430 0.435 0.435 194,000 84,670 0.4364 0.410 0.386 0.410 0.415 0.415 203,463 0.4161 -1.15%
2020-09-29 0 0.435 0.415 0.440 0.390 0.450 422,000 180,170 0.4269 0.415 0.396 0.420 0.372 0.429 442,585 0.4071 12.99%
2020-09-28 0 0.385 0.385 0.390 0.380 0.385 62,000 23,770 0.3834 0.367 0.367 0.372 0.362 0.367 65,024 0.3656 2.67%
2020-09-25 0 0.375 0.365 0.375 0.365 0.375 42,000 15,350 0.3655 0.358 0.348 0.358 0.348 0.358 44,049 0.3485 0.00%
2020-09-24 0 0.375 0.360 0.385 0.360 0.390 70,000 26,070 0.3724 0.358 0.343 0.367 0.343 0.372 73,415 0.3551 -1.32%
2020-09-23 0 0.380 0.370 0.385 0.380 0.380 2,000 760 0.3800 0.362 0.353 0.367 0.362 0.362 2,098 0.3623 4.11%
2020-09-22 0 0.365 0.365 0.385 0.360 0.375 34,000 12,420 0.3653 0.348 0.348 0.367 0.343 0.358 35,659 0.3483 -1.35%
2020-09-21 0 0.370 0.365 0.385 0.370 0.385 64,000 23,890 0.3733 0.353 0.348 0.367 0.353 0.367 67,122 0.3559 -2.63%
2020-09-18 0 0.380 0.380 0.385 0.375 0.380 34,000 12,760 0.3753 0.362 0.362 0.367 0.358 0.362 35,659 0.3578 1.33%
2020-09-17 0 0.375 0.375 0.380 0.375 0.380 158,000 59,270 0.3751 0.358 0.358 0.362 0.358 0.362 165,707 0.3577 0.00%
2020-09-16 0 0.375 0.365 0.375 - - 0 0 - 0.358 0.348 0.358 - - 0 - 0.00%
2020-09-15 0 0.375 0.370 0.375 0.370 0.375 56,000 20,730 0.3702 0.358 0.353 0.358 0.353 0.358 58,732 0.3530 2.74%
2020-09-14 0 0.365 0.350 0.370 0.365 0.365 100,000 36,500 0.3650 0.348 0.334 0.353 0.348 0.348 104,878 0.3480 0.00%
2020-09-11 0 0.365 0.350 0.365 - - 4,000 1,460 0.3650 0.348 0.334 0.348 - - 4,195 0.3480 0.00%
2020-09-10 0 0.365 0.355 0.365 0.365 0.370 12,000 4,430 0.3692 0.348 0.338 0.348 0.348 0.353 12,585 0.3520 -1.35%
2020-09-09 0 0.370 0.370 0.375 0.370 0.370 18,000 6,660 0.3700 0.353 0.353 0.358 0.353 0.353 18,878 0.3528 2.78%
2020-09-08 0 0.360 0.355 0.370 0.360 0.360 2,000 720 0.3600 0.343 0.338 0.353 0.343 0.343 2,098 0.3433 0.00%
2020-09-07 0 0.360 0.350 0.370 - - 0 0 - 0.343 0.334 0.353 - - 0 - 0.00%
2020-09-04 0 0.360 0.360 0.365 0.350 0.360 174,000 61,000 0.3506 0.343 0.343 0.348 0.334 0.343 182,488 0.3343 0.00%
2020-09-03 0 0.360 0.355 0.360 0.360 0.360 4,000 1,440 0.3600 0.343 0.338 0.343 0.343 0.343 4,195 0.3433 0.00%
2020-09-02 0 0.360 0.350 0.360 0.355 0.360 48,000 17,270 0.3598 0.343 0.334 0.343 0.338 0.343 50,341 0.3431 -1.37%
2020-09-01 0 0.365 0.355 0.365 0.365 0.365 30,000 10,950 0.3650 0.348 0.338 0.348 0.348 0.348 31,463 0.3480 0.00%
2020-08-31 0 0.365 0.360 0.365 0.355 0.365 64,000 23,290 0.3639 0.348 0.343 0.348 0.338 0.348 67,122 0.3470 0.00%
2020-08-28 0 0.365 0.365 0.370 0.350 0.370 446,000 161,140 0.3613 0.348 0.348 0.353 0.334 0.353 467,756 0.3445 -2.67%
2020-08-27 0 0.375 0.365 0.375 0.365 0.375 4,000 1,480 0.3700 0.358 0.348 0.358 0.348 0.358 4,195 0.3528 0.00%
2020-08-26 0 0.375 0.365 0.375 0.375 0.375 24,000 9,000 0.3750 0.358 0.348 0.358 0.358 0.358 25,171 0.3576 0.00%
2020-08-25 0 0.375 0.370 0.375 0.380 0.380 8,000 3,040 0.3800 0.358 0.353 0.358 0.362 0.362 8,390 0.3623 -1.32%
2020-08-24 0 0.380 0.380 0.385 0.380 0.380 24,000 9,120 0.3800 0.362 0.362 0.367 0.362 0.362 25,171 0.3623 -1.30%
2020-08-21 0 0.385 0.380 0.385 - - 0 0 - 0.367 0.362 0.367 - - 0 - 0.00%
2020-08-20 0 0.385 0.360 0.385 0.385 0.385 2,000 770 0.3850 0.367 0.343 0.367 0.367 0.367 2,098 0.3671 1.32%
2020-08-19 0 0.380 0.380 0.385 0.360 0.365 120,000 43,310 0.3609 0.362 0.362 0.367 0.343 0.348 125,854 0.3441 2.70%
2020-08-18 0 0.370 0.360 0.380 0.360 0.370 146,000 53,080 0.3636 0.353 0.343 0.362 0.343 0.353 153,122 0.3467 -1.33%
2020-08-17 0 0.375 0.375 0.395 0.370 0.375 22,000 8,160 0.3709 0.358 0.358 0.377 0.353 0.358 23,073 0.3537 -3.85%
2020-08-14 0 0.390 0.390 0.395 0.390 0.390 10,000 3,900 0.3900 0.372 0.372 0.377 0.372 0.372 10,488 0.3719 2.63%
2020-08-13 0 0.380 0.365 0.380 0.365 0.390 46,000 17,590 0.3824 0.362 0.348 0.362 0.348 0.372 48,244 0.3646 4.11%
2020-08-12 0 0.365 0.365 0.370 0.360 0.365 300,000 108,250 0.3608 0.348 0.348 0.353 0.343 0.348 314,634 0.3441 -1.35%
2020-08-11 0 0.370 0.360 0.380 0.355 0.370 132,000 48,130 0.3646 0.353 0.343 0.362 0.338 0.353 138,439 0.3477 0.00%
2020-08-10 0 0.370 0.355 0.380 - - 0 0 - 0.353 0.338 0.362 - - 0 - 0.00%
2020-08-07 0 0.370 0.360 0.370 - - 22,000 7,920 0.3600 0.353 0.343 0.353 - - 23,073 0.3433 0.00%
2020-08-06 0 0.370 0.350 0.380 0.370 0.370 12,000 4,440 0.3700 0.353 0.334 0.362 0.353 0.353 12,585 0.3528 2.78%
2020-08-05 0 0.360 0.360 0.380 0.360 0.375 172,000 62,590 0.3639 0.343 0.343 0.362 0.343 0.358 180,390 0.3470 -4.00%
2020-08-04 0 0.375 0.365 0.380 0.375 0.375 2,000 750 0.3750 0.358 0.348 0.362 0.358 0.358 2,098 0.3576 -1.32%
2020-08-03 0 0.380 0.380 0.385 0.375 0.375 2,000 750 0.3750 0.362 0.362 0.367 0.358 0.358 2,098 0.3576 1.33%
2020-07-31 0 0.375 0.375 0.385 0.365 0.365 12,000 4,380 0.3650 0.358 0.358 0.367 0.348 0.348 12,585 0.3480 1.35%
2020-07-30 0 0.370 0.365 0.385 0.370 0.370 48,000 17,760 0.3700 0.353 0.348 0.367 0.353 0.353 50,341 0.3528 -2.63%
2020-07-29 0 0.380 0.360 0.390 0.360 0.380 44,000 16,160 0.3673 0.362 0.343 0.372 0.343 0.362 46,146 0.3502 2.70%
2020-07-28 0 0.370 0.370 0.380 0.365 0.385 76,000 28,110 0.3699 0.353 0.353 0.362 0.348 0.367 79,707 0.3527 -5.13%
2020-07-27 0 0.390 0.370 0.390 0.390 0.390 12,000 4,680 0.3900 0.372 0.353 0.372 0.372 0.372 12,585 0.3719 2.63%
2020-07-24 0 0.380 0.370 0.380 0.380 0.380 10,000 3,800 0.3800 0.362 0.353 0.362 0.362 0.362 10,488 0.3623 -3.80%
2020-07-23 0 0.395 0.380 0.400 0.395 0.395 2,000 790 0.3950 0.377 0.362 0.381 0.377 0.377 2,098 0.3766 1.28%
2020-07-22 0 0.390 0.370 0.390 0.395 0.400 38,000 14,990 0.3945 0.372 0.353 0.372 0.377 0.381 39,854 0.3761 5.41%
2020-07-21 0 0.370 0.370 0.385 0.370 0.370 30,000 11,100 0.3700 0.353 0.353 0.367 0.353 0.353 31,463 0.3528 -1.33%
2020-07-20 0 0.375 0.370 0.385 0.365 0.375 144,000 53,500 0.3715 0.358 0.353 0.367 0.348 0.358 151,024 0.3542 1.35%
2020-07-17 0 0.370 0.365 0.395 0.370 0.390 142,000 53,980 0.3801 0.353 0.348 0.377 0.353 0.372 148,927 0.3625 0.00%
2020-07-16 0 0.370 0.360 0.395 0.360 0.370 264,000 96,860 0.3669 0.353 0.343 0.377 0.343 0.353 276,878 0.3498 0.00%
2020-07-15 0 0.370 0.370 0.375 0.370 0.380 162,000 60,710 0.3748 0.353 0.353 0.358 0.353 0.362 169,902 0.3573 -5.13%
2020-07-14 0 0.390 0.390 0.400 0.375 0.395 80,000 30,540 0.3818 0.372 0.372 0.381 0.358 0.377 83,902 0.3640 -1.27%
2020-07-13 0 0.395 0.370 0.395 0.395 0.395 12,000 4,740 0.3950 0.377 0.353 0.377 0.377 0.377 12,585 0.3766 2.60%
2020-07-10 0 0.385 0.365 0.400 0.350 0.385 240,000 88,060 0.3669 0.367 0.348 0.381 0.334 0.367 251,707 0.3499 -2.53%
2020-07-09 0 0.395 0.385 0.395 0.395 0.395 114,000 45,030 0.3950 0.377 0.367 0.377 0.377 0.377 119,561 0.3766 0.00%
2020-07-08 0 0.395 0.395 0.405 0.395 0.405 326,000 129,860 0.3983 0.377 0.377 0.386 0.377 0.386 341,902 0.3798 0.00%
2020-07-07 0 0.395 0.395 0.405 0.395 0.420 70,000 29,040 0.4149 0.377 0.377 0.386 0.377 0.400 73,415 0.3956 -4.82%
2020-07-06 0 0.415 0.415 0.430 0.400 0.430 62,000 25,210 0.4066 0.396 0.396 0.410 0.381 0.410 65,024 0.3877 -3.49%
2020-07-03 0 0.430 0.405 0.430 0.430 0.440 44,000 18,980 0.4314 0.410 0.386 0.410 0.410 0.420 46,146 0.4113 -1.15%
2020-07-02 0 0.435 0.400 0.435 0.440 0.440 4,000 1,760 0.4400 0.415 0.381 0.415 0.420 0.420 4,195 0.4195 0.00%
2020-06-30 0 0.435 0.405 0.435 0.430 0.440 224,000 97,070 0.4333 0.415 0.386 0.415 0.410 0.420 234,927 0.4132 2.35%
2020-06-29 0 0.425 0.410 0.425 0.405 0.425 290,000 121,290 0.4182 0.405 0.391 0.405 0.386 0.405 304,146 0.3988 0.00%
2020-06-26 0 0.425 0.415 0.425 0.380 0.425 1,114,000 451,700 0.4055 0.405 0.396 0.405 0.362 0.405 1,168,341 0.3866 11.84%
2020-06-24 0 0.380 0.380 0.385 0.350 0.385 264,000 98,120 0.3717 0.362 0.362 0.367 0.334 0.367 276,878 0.3544 -1.30%
2020-06-23 0 0.385 0.370 0.390 0.370 0.385 6,000 2,270 0.3783 0.367 0.353 0.372 0.353 0.367 6,293 0.3607 0.00%
2020-06-22 0 0.385 0.375 0.385 0.360 0.385 84,000 31,470 0.3746 0.367 0.358 0.367 0.343 0.367 88,098 0.3572 2.67%
2020-06-19 0 0.375 0.375 0.380 0.375 0.380 60,000 22,510 0.3752 0.358 0.358 0.362 0.358 0.362 62,927 0.3577 -1.32%
2020-06-18 0 0.380 0.360 0.380 0.380 0.380 2,000 760 0.3800 0.362 0.343 0.362 0.362 0.362 2,098 0.3623 0.00%
2020-06-17 0 0.380 0.360 0.385 - - 0 0 - 0.362 0.343 0.367 - - 0 - 0.00%
2020-06-16 0 0.380 0.375 0.385 0.370 0.385 110,000 41,540 0.3776 0.362 0.358 0.367 0.353 0.367 115,366 0.3601 1.33%
2020-06-15 0 0.375 0.360 0.375 - - 0 0 - 0.358 0.343 0.358 - - 0 - 0.00%
2020-06-12 0 0.375 0.370 0.375 0.360 0.375 120,000 44,740 0.3728 0.358 0.353 0.358 0.343 0.358 125,854 0.3555 4.17%
2020-06-11 0 0.360 0.350 0.360 0.350 0.365 94,000 33,560 0.3570 0.343 0.334 0.343 0.334 0.348 98,585 0.3404 0.00%
2020-06-10 0 0.360 0.350 0.365 0.345 0.360 456,000 160,610 0.3522 0.343 0.334 0.348 0.329 0.343 478,244 0.3358 0.00%
2020-06-09 0 0.360 0.355 0.370 0.350 0.370 26,000 9,390 0.3612 0.343 0.338 0.353 0.334 0.353 27,268 0.3444 0.00%
2020-06-08 0 0.360 0.355 0.360 0.360 0.360 4,000 1,440 0.3600 0.343 0.338 0.343 0.343 0.343 4,195 0.3433 0.00%
2020-06-05 0 0.360 0.350 0.365 0.345 0.375 436,000 153,080 0.3511 0.343 0.334 0.348 0.329 0.358 457,268 0.3348 0.00%
2020-06-04 0 0.360 0.355 0.370 0.350 0.375 132,000 47,340 0.3586 0.343 0.338 0.353 0.334 0.358 138,439 0.3420 -5.26%
2020-06-03 0 0.380 0.365 0.380 0.370 0.380 248,000 92,130 0.3715 0.362 0.348 0.362 0.353 0.362 260,098 0.3542 -1.30%
2020-06-02 0 0.385 0.375 0.380 0.380 0.385 36,000 13,690 0.3803 0.367 0.358 0.362 0.362 0.367 37,756 0.3626 -1.28%
2020-06-01 0 0.390 0.380 0.390 0.390 0.390 4,000 1,540 0.3850 0.372 0.362 0.372 0.372 0.372 4,195 0.3671 2.63%
2020-05-29 0 0.380 0.375 0.390 0.370 0.395 228,000 88,090 0.3864 0.362 0.358 0.372 0.353 0.377 239,122 0.3684 -1.30%
2020-05-28 0 0.385 0.385 0.395 0.385 0.395 80,000 30,850 0.3856 0.367 0.367 0.377 0.367 0.377 83,902 0.3677 -2.53%
2020-05-27 0 0.395 0.395 0.400 0.395 0.400 16,000 6,340 0.3963 0.377 0.377 0.381 0.377 0.381 16,780 0.3778 1.28%
2020-05-26 0 0.390 0.390 0.405 0.385 0.395 230,000 89,290 0.3882 0.372 0.372 0.386 0.367 0.377 241,220 0.3702 0.00%
2020-05-25 0 0.390 0.390 0.395 0.390 0.395 312,000 122,140 0.3915 0.372 0.372 0.377 0.372 0.377 327,220 0.3733 -1.27%
2020-05-22 0 0.395 0.390 0.405 0.395 0.435 252,000 102,900 0.4083 0.377 0.372 0.386 0.377 0.415 264,293 0.3893 -5.95%
2020-05-21 0 0.420 0.410 0.420 0.400 0.435 556,000 234,110 0.4211 0.400 0.391 0.400 0.381 0.415 583,122 0.4015 -5.62%
2020-05-20 0 0.445 0.435 0.445 0.435 0.455 72,000 32,470 0.4510 0.424 0.415 0.424 0.415 0.434 75,512 0.4300 -2.20%
2020-05-19 0 0.455 0.435 0.455 0.435 0.455 14,000 6,290 0.4493 0.434 0.415 0.434 0.415 0.434 14,683 0.4284 0.00%
2020-05-18 0 0.455 0.430 0.460 0.430 0.465 74,000 33,320 0.4503 0.434 0.410 0.439 0.410 0.443 77,610 0.4293 -5.21%
2020-05-15 0 0.480 0.425 0.480 0.420 0.480 826,000 365,340 0.4423 0.458 0.405 0.458 0.400 0.458 866,293 0.4217 9.09%
2020-05-14 0 0.440 0.435 0.460 0.430 0.470 316,000 143,850 0.4552 0.420 0.415 0.439 0.410 0.448 331,415 0.4340 -6.38%
2020-05-13 0 0.470 0.470 0.475 0.465 0.485 198,000 93,400 0.4717 0.448 0.448 0.453 0.443 0.462 207,659 0.4498 1.08%
2020-05-12 0 0.465 0.465 0.475 0.465 0.485 408,000 194,060 0.4756 0.443 0.443 0.453 0.443 0.462 427,902 0.4535 -7.00%
2020-05-11 0 0.500 0.490 0.500 0.500 0.510 308,000 154,140 0.5005 0.477 0.467 0.477 0.477 0.486 323,024 0.4772 0.00%
2020-05-08 0 0.500 0.485 0.500 0.480 0.520 488,000 240,870 0.4936 0.477 0.462 0.477 0.458 0.496 511,805 0.4706 -3.85%
2020-05-07 0 0.520 0.520 0.540 0.490 0.620 3,179,000 1,756,260 0.5525 0.496 0.496 0.515 0.467 0.591 3,334,073 0.5268 -3.70%
2020-05-06 0 0.540 0.530 0.540 0.440 0.540 7,266,000 3,595,980 0.4949 0.515 0.505 0.515 0.420 0.515 7,620,439 0.4719 21.35%
2020-05-05 0 0.445 0.425 0.445 0.395 0.445 696,000 289,120 0.4154 0.424 0.405 0.424 0.377 0.424 729,951 0.3961 4.71%
2020-05-04 0 0.425 0.415 0.430 0.415 0.460 182,000 79,270 0.4355 0.405 0.396 0.410 0.396 0.439 190,878 0.4153 -6.59%
2020-04-29 0 0.455 0.435 0.460 0.455 0.460 40,000 18,250 0.4563 0.434 0.415 0.439 0.434 0.439 41,951 0.4350 -1.09%
2020-04-28 0 0.460 0.455 0.460 0.435 0.460 82,000 37,290 0.4548 0.439 0.434 0.439 0.415 0.439 86,000 0.4336 1.10%
2020-04-27 0 0.455 0.435 0.460 0.430 0.455 32,000 14,510 0.4534 0.434 0.415 0.439 0.410 0.434 33,561 0.4323 -1.09%
2020-04-24 0 0.460 0.450 0.460 0.455 0.460 38,000 17,320 0.4558 0.439 0.429 0.439 0.434 0.439 39,854 0.4346 1.10%
2020-04-23 0 0.455 0.410 0.455 0.450 0.455 4,000 1,810 0.4525 0.434 0.391 0.434 0.429 0.434 4,195 0.4315 -1.09%
2020-04-22 0 0.460 0.430 0.460 0.425 0.460 68,000 30,000 0.4412 0.439 0.410 0.439 0.405 0.439 71,317 0.4207 0.00%
2020-04-21 0 0.460 0.460 0.465 0.420 0.460 408,000 186,110 0.4562 0.439 0.439 0.443 0.400 0.439 427,902 0.4349 0.00%
2020-04-20 0 0.460 0.450 0.460 0.450 0.460 98,000 44,760 0.4567 0.439 0.429 0.439 0.429 0.439 102,780 0.4355 2.22%
2020-04-17 0 0.450 0.410 0.450 0.440 0.450 36,000 15,900 0.4417 0.429 0.391 0.429 0.420 0.429 37,756 0.4211 2.27%
2020-04-16 0 0.440 0.405 0.440 0.440 0.445 34,000 14,980 0.4406 0.420 0.386 0.420 0.420 0.424 35,659 0.4201 3.53%
2020-04-15 0 0.425 0.425 0.445 0.400 0.450 72,000 31,630 0.4393 0.405 0.405 0.424 0.381 0.429 75,512 0.4189 -4.49%
2020-04-14 0 0.445 0.405 0.450 0.415 0.450 54,000 24,050 0.4454 0.424 0.386 0.429 0.396 0.429 56,634 0.4247 -1.11%
2020-04-09 0 0.450 0.350 0.450 0.450 0.455 116,000 52,480 0.4524 0.429 0.334 0.429 0.429 0.434 121,659 0.4314 0.00%
2020-04-08 0 0.450 0.385 0.450 0.450 0.455 118,000 53,110 0.4501 0.429 0.367 0.429 0.429 0.434 123,756 0.4292 0.00%
2020-04-07 0 0.450 0.445 0.450 0.435 0.450 68,000 30,010 0.4413 0.429 0.424 0.429 0.415 0.429 71,317 0.4208 2.27%
2020-04-06 0 0.440 0.435 0.440 0.430 0.445 170,000 73,850 0.4344 0.420 0.415 0.420 0.410 0.424 178,293 0.4142 2.33%
2020-04-03 0 0.430 0.430 0.435 0.385 0.435 188,000 78,680 0.4185 0.410 0.410 0.415 0.367 0.415 197,171 0.3990 -1.15%
2020-04-02 0 0.435 0.430 0.435 0.430 0.440 204,000 89,390 0.4382 0.415 0.410 0.415 0.410 0.420 213,951 0.4178 2.35%
2020-04-01 0 0.425 0.420 0.435 0.425 0.430 220,000 94,000 0.4273 0.405 0.400 0.415 0.405 0.410 230,732 0.4074 0.00%
2020-03-31 0 0.425 0.410 0.425 0.400 0.460 336,000 149,320 0.4444 0.405 0.391 0.405 0.381 0.439 352,390 0.4237 2.41%
2020-03-30 0 0.415 0.385 0.415 0.385 0.415 482,000 193,600 0.4017 0.396 0.367 0.396 0.367 0.396 505,512 0.3830 7.79%
2020-03-27 0 0.385 0.360 0.385 0.355 0.415 148,000 54,080 0.3654 0.367 0.343 0.367 0.338 0.396 155,220 0.3484 -3.75%
2020-03-26 0 0.400 0.385 0.400 0.385 0.400 138,000 54,960 0.3983 0.381 0.367 0.381 0.367 0.381 144,732 0.3797 8.11%
2020-03-25 0 0.370 0.370 0.385 0.370 0.375 134,000 50,080 0.3737 0.353 0.353 0.367 0.353 0.358 140,537 0.3563 -2.63%
2020-03-24 0 0.380 0.380 0.395 0.375 0.380 136,000 51,510 0.3788 0.362 0.362 0.377 0.358 0.362 142,634 0.3611 0.00%
2020-03-23 0 0.380 0.380 0.405 0.370 0.380 212,000 79,920 0.3770 0.362 0.362 0.386 0.353 0.362 222,341 0.3594 2.70%
2020-03-20 0 0.370 0.370 0.380 0.360 0.375 190,000 70,550 0.3713 0.353 0.353 0.362 0.343 0.358 199,268 0.3540 5.71%
2020-03-19 0 0.350 0.345 0.365 0.350 0.360 164,000 57,680 0.3517 0.334 0.329 0.348 0.334 0.343 172,000 0.3353 -1.41%
2020-03-18 0 0.355 0.355 0.375 0.355 0.410 182,000 65,400 0.3593 0.338 0.338 0.358 0.338 0.391 190,878 0.3426 0.00%
2020-03-17 0 0.355 0.355 0.360 0.350 0.360 140,000 49,390 0.3528 0.338 0.338 0.343 0.334 0.343 146,829 0.3364 -2.74%
2020-03-16 0 0.365 0.360 0.365 0.360 0.370 236,000 85,350 0.3617 0.348 0.343 0.348 0.343 0.353 247,512 0.3448 1.39%
2020-03-13 0 0.360 0.360 0.370 0.350 0.395 228,000 82,750 0.3629 0.343 0.343 0.353 0.334 0.377 239,122 0.3461 -11.11%
2020-03-12 0 0.405 0.395 0.410 0.395 0.405 550,000 217,700 0.3958 0.386 0.377 0.391 0.377 0.386 576,829 0.3774 -1.22%
2020-03-11 0 0.410 0.405 0.420 0.395 0.450 582,000 239,290 0.4112 0.391 0.386 0.400 0.377 0.429 610,390 0.3920 1.23%
2020-03-10 0 0.405 0.400 0.415 0.390 0.450 90,000 36,620 0.4069 0.386 0.381 0.396 0.372 0.429 94,390 0.3880 0.00%
2020-03-09 0 0.405 0.405 0.425 0.380 0.420 1,320,000 534,850 0.4052 0.386 0.386 0.405 0.362 0.400 1,384,390 0.3863 -8.99%
2020-03-06 0 0.445 0.430 0.445 0.425 0.445 232,000 99,790 0.4301 0.424 0.410 0.424 0.405 0.424 243,317 0.4101 -1.11%
2020-03-05 0 0.450 0.430 0.450 0.430 0.450 928,000 402,560 0.4338 0.429 0.410 0.429 0.410 0.429 973,268 0.4136 -1.10%
2020-03-04 0 0.455 0.440 0.455 0.410 0.500 6,114,000 2,856,160 0.4672 0.434 0.420 0.434 0.391 0.477 6,412,244 0.4454 10.98%
2020-03-03 0 0.410 0.405 0.410 0.395 0.420 328,000 133,450 0.4069 0.391 0.386 0.391 0.377 0.400 344,000 0.3879 3.80%
2020-03-02 0 0.395 0.390 0.405 0.385 0.400 126,000 49,040 0.3892 0.377 0.372 0.386 0.367 0.381 132,146 0.3711 2.60%
2020-02-28 0 0.385 0.370 0.385 0.370 0.385 418,000 155,640 0.3723 0.367 0.353 0.367 0.353 0.367 438,390 0.3550 1.32%
2020-02-27 0 0.380 0.375 0.380 0.370 0.385 112,000 42,250 0.3772 0.362 0.358 0.362 0.353 0.367 117,463 0.3597 2.70%
2020-02-26 0 0.370 0.370 0.375 0.370 0.370 150,000 55,500 0.3700 0.353 0.353 0.358 0.353 0.353 157,317 0.3528 -1.33%
2020-02-25 0 0.375 0.375 0.380 0.365 0.375 330,000 122,080 0.3699 0.358 0.358 0.362 0.348 0.358 346,098 0.3527 0.00%
2020-02-24 0 0.375 0.375 0.380 0.370 0.385 448,000 167,820 0.3746 0.358 0.358 0.362 0.353 0.367 469,854 0.3572 -5.06%
2020-02-21 0 0.395 0.380 0.395 0.380 0.395 676,000 260,080 0.3847 0.377 0.362 0.377 0.362 0.377 708,976 0.3668 -2.47%
2020-02-20 0 0.405 0.400 0.405 0.395 0.410 322,000 129,330 0.4016 0.386 0.381 0.386 0.377 0.391 337,707 0.3830 -2.41%
2020-02-19 0 0.415 0.400 0.415 0.400 0.415 292,000 117,130 0.4011 0.396 0.381 0.396 0.381 0.396 306,244 0.3825 3.75%
2020-02-18 0 0.400 0.400 0.410 0.400 0.405 504,000 202,100 0.4010 0.381 0.381 0.391 0.381 0.386 528,585 0.3823 0.00%
2020-02-17 0 0.400 0.400 0.405 0.400 0.425 840,000 341,010 0.4060 0.381 0.381 0.386 0.381 0.405 880,976 0.3871 -2.44%
2020-02-14 0 0.410 0.400 0.410 0.400 0.415 412,000 164,950 0.4004 0.391 0.381 0.391 0.381 0.396 432,098 0.3817 0.00%
2020-02-13 0 0.410 0.405 0.410 0.400 0.415 252,000 102,030 0.4049 0.391 0.386 0.391 0.381 0.396 264,293 0.3860 0.00%
2020-02-12 0 0.410 0.395 0.410 0.395 0.420 420,000 166,770 0.3971 0.391 0.377 0.391 0.377 0.400 440,488 0.3786 3.80%
2020-02-11 0 0.395 0.395 0.400 0.385 0.420 396,000 157,640 0.3981 0.377 0.377 0.381 0.367 0.400 415,317 0.3796 0.00%
2020-02-10 0 0.395 0.380 0.395 0.385 0.395 208,000 80,160 0.3854 0.377 0.362 0.377 0.367 0.377 218,146 0.3675 2.60%
2020-02-07 0 0.385 0.380 0.390 0.380 0.390 854,000 330,130 0.3866 0.367 0.362 0.372 0.362 0.372 895,659 0.3686 -3.75%
2020-02-06 0 0.400 0.390 0.400 0.390 0.415 514,000 203,030 0.3950 0.381 0.372 0.381 0.372 0.396 539,073 0.3766 -1.23%
2020-02-05 0 0.405 0.390 0.405 0.390 0.405 520,000 206,150 0.3964 0.386 0.372 0.386 0.372 0.386 545,366 0.3780 0.00%
2020-02-04 0 0.405 0.395 0.410 0.390 0.415 846,000 333,540 0.3943 0.386 0.377 0.391 0.372 0.396 887,268 0.3759 -1.22%
2020-02-03 0 0.410 0.390 0.410 0.380 0.420 824,000 323,920 0.3931 0.391 0.372 0.391 0.362 0.400 864,195 0.3748 3.80%
2020-01-31 0 0.395 0.385 0.395 0.380 0.445 1,866,000 750,310 0.4021 0.377 0.367 0.377 0.362 0.424 1,957,024 0.3834 3.95%
2020-01-30 0 0.380 0.380 0.390 0.370 0.400 978,000 372,250 0.3806 0.362 0.362 0.372 0.353 0.381 1,025,707 0.3629 -1.30%
2020-01-29 0 0.385 0.380 0.385 0.375 0.405 1,380,000 534,300 0.3872 0.367 0.362 0.367 0.358 0.386 1,447,317 0.3692 -10.47%
2020-01-24 0 0.430 0.420 0.430 0.405 0.540 5,784,000 2,615,990 0.4523 0.410 0.400 0.410 0.386 0.515 6,066,146 0.4312 6.17%
2020-01-23 0 0.405 0.405 0.410 0.395 0.405 2,144,000 860,030 0.4011 0.386 0.386 0.391 0.377 0.386 2,248,585 0.3825 -1.22%
2020-01-22 0 0.410 0.400 0.410 0.400 0.410 540,000 217,830 0.4034 0.391 0.381 0.391 0.381 0.391 566,341 0.3846 0.00%
2020-01-21 0 0.410 0.405 0.410 0.405 0.430 1,120,000 462,950 0.4133 0.391 0.386 0.391 0.386 0.410 1,174,634 0.3941 -4.65%
2020-01-20 0 0.430 0.425 0.430 0.425 0.450 656,000 285,490 0.4352 0.410 0.405 0.410 0.405 0.429 688,000 0.4150 -2.27%
2020-01-17 0 0.440 0.430 0.440 0.430 0.440 362,000 156,030 0.4310 0.420 0.410 0.420 0.410 0.420 379,659 0.4110 1.15%
2020-01-16 0 0.435 0.435 0.440 0.430 0.440 1,036,000 449,950 0.4343 0.415 0.415 0.420 0.410 0.420 1,086,537 0.4141 -1.14%
2020-01-15 0 0.440 0.440 0.445 0.440 0.445 224,000 99,490 0.4442 0.420 0.420 0.424 0.420 0.424 234,927 0.4235 -2.22%
2020-01-14 0 0.450 0.445 0.455 0.445 0.460 420,000 189,740 0.4518 0.429 0.424 0.434 0.424 0.439 440,488 0.4307 -1.10%
2020-01-13 0 0.455 0.450 0.455 0.450 0.460 906,000 408,460 0.4508 0.434 0.429 0.434 0.429 0.439 950,195 0.4299 -1.09%
2020-01-10 0 0.460 0.450 0.460 0.445 0.460 1,682,000 763,660 0.4540 0.439 0.429 0.439 0.424 0.439 1,764,049 0.4329 -1.08%
2020-01-09 0 0.465 0.460 0.465 0.465 0.465 162,000 75,320 0.4649 0.443 0.439 0.443 0.443 0.443 169,902 0.4433 0.00%
2020-01-08 0 0.465 0.460 0.465 0.460 0.470 346,000 161,190 0.4659 0.443 0.439 0.443 0.439 0.448 362,878 0.4442 -1.06%
2020-01-07 0 0.470 0.470 0.475 0.465 0.480 52,000 24,510 0.4713 0.448 0.448 0.453 0.443 0.458 54,537 0.4494 -2.08%
2020-01-06 0 0.480 0.470 0.480 0.460 0.485 988,000 469,140 0.4748 0.458 0.448 0.458 0.439 0.462 1,036,195 0.4528 -1.03%
2020-01-03 0 0.485 0.475 0.480 0.475 0.490 902,000 429,020 0.4756 0.462 0.453 0.458 0.453 0.467 946,000 0.4535 1.04%
2020-01-02 0 0.480 0.475 0.480 0.475 0.500 1,398,000 679,950 0.4864 0.458 0.453 0.458 0.453 0.477 1,466,195 0.4638 1.05%
2019-12-31 0 0.475 0.475 0.480 0.470 0.480 830,000 390,730 0.4708 0.453 0.453 0.458 0.448 0.458 870,488 0.4489 0.00%
2019-12-30 0 0.475 0.465 0.475 0.465 0.475 330,000 153,880 0.4663 0.453 0.443 0.453 0.443 0.453 346,098 0.4446 2.15%
2019-12-27 0 0.465 0.465 0.470 0.460 0.465 668,000 308,720 0.4622 0.443 0.443 0.448 0.439 0.443 700,585 0.4407 0.00%
2019-12-24 0 0.465 0.465 0.475 0.460 0.465 126,000 58,340 0.4630 0.443 0.443 0.453 0.439 0.443 132,146 0.4415 0.00%
2019-12-23 0 0.465 0.465 0.475 0.465 0.475 456,000 214,280 0.4699 0.443 0.443 0.453 0.443 0.453 478,244 0.4481 -2.11%
2019-12-20 0 0.475 0.475 0.480 0.470 0.485 802,000 381,410 0.4756 0.453 0.453 0.458 0.448 0.462 841,122 0.4535 1.06%
2019-12-19 0 0.470 0.465 0.470 0.465 0.475 396,000 185,120 0.4675 0.448 0.443 0.448 0.443 0.453 415,317 0.4457 1.08%
2019-12-18 0 0.465 0.465 0.475 0.465 0.485 946,000 447,150 0.4727 0.443 0.443 0.453 0.443 0.462 992,146 0.4507 -3.12%
2019-12-17 0 0.480 0.480 0.490 0.480 0.490 434,000 210,040 0.4840 0.458 0.458 0.467 0.458 0.467 455,171 0.4615 -3.03%
2019-12-16 0 0.495 0.480 0.495 0.480 0.500 744,000 368,140 0.4948 0.472 0.458 0.472 0.458 0.477 780,293 0.4718 1.02%
2019-12-13 0 0.490 0.485 0.490 0.485 0.500 1,144,000 566,040 0.4948 0.467 0.462 0.467 0.462 0.477 1,199,805 0.4718 -1.01%
2019-12-12 0 0.495 0.490 0.495 0.495 0.495 148,000 73,260 0.4950 0.472 0.467 0.472 0.472 0.472 155,220 0.4720 0.00%
2019-12-11 0 0.495 0.490 0.500 0.485 0.500 830,000 411,550 0.4958 0.472 0.467 0.477 0.462 0.477 870,488 0.4728 -1.00%
2019-12-10 0 0.500 0.500 0.510 0.490 0.510 320,000 159,510 0.4985 0.477 0.477 0.486 0.467 0.486 335,610 0.4753 0.00%
2019-12-09 0 0.500 0.500 0.510 0.490 0.500 200,000 99,480 0.4974 0.477 0.477 0.486 0.467 0.477 209,756 0.4743 0.00%
2019-12-06 0 0.500 0.495 0.500 0.495 0.510 636,000 319,170 0.5018 0.477 0.472 0.477 0.472 0.486 667,024 0.4785 0.00%
2019-12-05 0 0.500 0.495 0.500 0.500 0.510 338,000 170,400 0.5041 0.477 0.472 0.477 0.477 0.486 354,488 0.4807 -3.85%
2019-12-04 0 0.520 0.510 0.520 0.500 0.580 4,680,000 2,521,580 0.5388 0.496 0.486 0.496 0.477 0.553 4,908,293 0.5137 1.96%
2019-12-03 0 0.510 0.510 0.520 0.490 0.520 548,000 277,690 0.5067 0.486 0.486 0.496 0.467 0.496 574,732 0.4832 0.00%
2019-12-02 0 0.510 0.510 0.520 0.510 0.520 242,000 123,560 0.5106 0.486 0.486 0.496 0.486 0.496 253,805 0.4868 -1.92%
2019-11-29 0 0.520 0.510 0.520 0.490 0.530 2,562,000 1,287,190 0.5024 0.496 0.486 0.496 0.467 0.505 2,686,976 0.4790 -1.89%
2019-11-28 0 0.530 0.530 0.550 0.530 0.550 924,000 497,080 0.5380 0.505 0.505 0.524 0.505 0.524 969,073 0.5129 -3.64%
2019-11-27 0 0.550 0.540 0.550 0.510 0.560 2,366,000 1,267,360 0.5357 0.524 0.515 0.524 0.486 0.534 2,481,415 0.5107 1.85%
2019-11-26 0 0.540 0.540 0.550 0.460 0.550 3,638,000 1,887,730 0.5189 0.515 0.515 0.524 0.439 0.524 3,815,463 0.4948 14.89%
2019-11-25 0 0.470 0.465 0.470 0.460 0.480 1,482,000 699,440 0.4720 0.448 0.443 0.448 0.439 0.458 1,554,293 0.4500 -1.05%
2019-11-22 0 0.475 0.475 0.480 0.475 0.540 5,208,000 2,564,050 0.4923 0.453 0.453 0.458 0.453 0.515 5,462,049 0.4694 -10.38%
2019-11-21 0 0.530 0.520 0.530 0.520 0.550 840,000 441,880 0.5260 0.505 0.496 0.505 0.496 0.524 880,976 0.5016 1.92%
2019-11-20 0 0.520 0.520 0.530 0.510 0.530 644,000 333,120 0.5173 0.496 0.496 0.505 0.486 0.505 675,415 0.4932 0.00%
2019-11-19 0 0.520 0.510 0.520 0.500 0.530 1,008,000 524,940 0.5208 0.496 0.486 0.496 0.477 0.505 1,057,171 0.4966 1.96%
2019-11-18 0 0.510 0.500 0.510 0.500 0.520 642,000 326,620 0.5088 0.486 0.477 0.486 0.477 0.496 673,317 0.4851 2.00%
2019-11-15 0 0.500 0.500 0.510 0.495 0.520 1,190,000 602,630 0.5064 0.477 0.477 0.486 0.472 0.496 1,248,049 0.4829 -1.96%
2019-11-14 0 0.510 0.500 0.520 0.495 0.520 3,162,000 1,593,810 0.5041 0.486 0.477 0.496 0.472 0.496 3,316,244 0.4806 0.00%
2019-11-13 0 0.510 0.510 0.520 0.495 0.590 7,078,000 3,804,330 0.5375 0.486 0.486 0.496 0.472 0.563 7,423,268 0.5125 -1.92%
2019-11-12 0 0.520 0.520 0.530 0.510 0.570 3,024,000 1,587,860 0.5251 0.496 0.496 0.505 0.486 0.543 3,171,512 0.5007 -3.70%
2019-11-11 0 0.540 0.530 0.540 0.520 0.560 2,630,000 1,407,880 0.5353 0.515 0.505 0.515 0.496 0.534 2,758,293 0.5104 -6.90%
2019-11-08 0 0.580 0.570 0.580 0.570 0.590 1,138,000 652,460 0.5733 0.553 0.543 0.553 0.543 0.563 1,193,512 0.5467 -1.69%
2019-11-07 0 0.590 0.590 0.600 0.580 0.630 2,558,000 1,540,480 0.6022 0.563 0.563 0.572 0.553 0.601 2,682,780 0.5742 -1.67%
2019-11-06 0 0.600 0.590 0.600 0.560 0.640 10,854,000 6,614,300 0.6094 0.572 0.563 0.572 0.534 0.610 11,383,463 0.5810 7.14%
2019-11-05 0 0.560 0.560 0.570 0.540 0.600 2,774,000 1,582,800 0.5706 0.534 0.534 0.543 0.515 0.572 2,909,317 0.5440 3.70%
2019-11-04 0 0.540 0.540 0.550 0.495 0.600 11,026,000 6,054,530 0.5491 0.515 0.515 0.524 0.472 0.572 11,563,854 0.5236 1.89%
2019-11-01 0 0.530 0.520 0.530 0.520 0.550 1,558,000 828,820 0.5320 0.505 0.496 0.505 0.496 0.524 1,634,000 0.5072 0.00%
2019-10-31 0 0.530 0.520 0.530 0.510 0.560 4,178,000 2,229,500 0.5336 0.505 0.496 0.505 0.486 0.534 4,381,805 0.5088 -7.02%
2019-10-30 0 0.570 0.560 0.570 0.560 0.610 2,668,000 1,572,120 0.5893 0.543 0.534 0.543 0.534 0.582 2,798,146 0.5618 -8.06%
2019-10-29 0 0.620 0.600 0.620 0.550 0.640 5,810,000 3,487,920 0.6003 0.591 0.572 0.591 0.524 0.610 6,093,415 0.5724 12.73%
2019-10-28 0 0.550 0.550 0.560 0.550 0.610 2,816,000 1,606,180 0.5704 0.524 0.524 0.534 0.524 0.582 2,953,366 0.5438 -9.84%
2019-10-25 0 0.610 0.600 0.610 0.600 0.640 3,508,000 2,153,400 0.6139 0.582 0.572 0.582 0.572 0.610 3,679,122 0.5853 -3.17%
2019-10-24 0 0.630 0.620 0.630 0.610 0.700 12,742,000 8,309,000 0.6521 0.601 0.591 0.601 0.582 0.667 13,363,561 0.6218 0.00%
2019-10-23 0 0.630 0.620 0.630 0.600 0.730 7,080,000 4,701,040 0.6640 0.601 0.591 0.601 0.572 0.696 7,425,366 0.6331 -7.35%
2019-10-22 0 0.680 0.680 0.690 0.660 0.810 20,132,000 14,789,920 0.7346 0.648 0.648 0.658 0.629 0.772 21,114,049 0.7005 3.03%
2019-10-21 0 0.660 0.660 0.670 0.650 0.880 28,832,000 21,525,580 0.7466 0.629 0.629 0.639 0.620 0.839 30,238,439 0.7119 -14.29%
2019-10-18 0 0.770 0.770 0.780 0.770 1.300 116,200,000 127,034,420 1.0932 0.734 0.734 0.744 0.734 1.240 121,868,293 1.0424

Webb-site Database - Powered By Linux Group

Back to top