Acme International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01870  2019-11-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.520 0.500 0.520 0.470 0.520 12,505,000 6,222,000 0.4976 0.520 0.500 0.520 0.470 0.520 12,505,000 0.4976 6.12%
2026-02-02 0 0.490 0.480 0.485 0.475 0.530 2,422,500 1,202,500 0.4964 0.490 0.480 0.485 0.475 0.530 2,422,500 0.4964 -7.55%
2026-01-30 0 0.530 0.520 0.530 0.490 0.560 6,507,500 3,412,925 0.5245 0.530 0.520 0.530 0.490 0.560 6,507,500 0.5245 7.07%
2026-01-29 0 0.495 0.485 0.495 0.480 0.500 4,020,000 1,984,537 0.4937 0.495 0.485 0.495 0.480 0.500 4,020,000 0.4937 -1.00%
2026-01-28 0 0.500 0.495 0.500 0.470 0.560 7,315,000 3,745,525 0.5120 0.500 0.495 0.500 0.470 0.560 7,315,000 0.5120 2.04%
2026-01-27 0 0.490 0.490 0.495 0.465 0.490 1,525,000 718,875 0.4714 0.490 0.490 0.495 0.465 0.490 1,525,000 0.4714 4.26%
2026-01-26 0 0.470 0.465 0.470 0.465 0.470 1,130,000 527,400 0.4667 0.470 0.465 0.470 0.465 0.470 1,130,000 0.4667 -3.09%
2026-01-23 0 0.485 0.480 0.485 0.470 0.485 610,000 290,212 0.4758 0.485 0.480 0.485 0.470 0.485 610,000 0.4758 3.19%
2026-01-22 0 0.470 0.470 0.480 0.465 0.480 1,032,500 487,375 0.4720 0.470 0.470 0.480 0.465 0.480 1,032,500 0.4720 -2.08%
2026-01-21 0 0.480 0.475 0.480 0.400 0.480 3,022,500 1,386,700 0.4588 0.480 0.475 0.480 0.400 0.480 3,022,500 0.4588 0.00%
2026-01-20 0 0.480 0.455 0.480 0.455 0.480 995,000 461,975 0.4643 0.480 0.455 0.480 0.455 0.480 995,000 0.4643 1.05%
2026-01-19 0 0.475 0.465 0.475 0.460 0.480 635,000 297,587 0.4686 0.475 0.465 0.475 0.460 0.480 635,000 0.4686 0.00%
2026-01-16 0 0.475 0.470 0.475 0.470 0.480 372,500 176,925 0.4750 0.475 0.470 0.475 0.470 0.480 372,500 0.4750 -1.04%
2026-01-15 0 0.480 0.470 0.485 0.470 0.485 100,000 47,437 0.4744 0.480 0.470 0.485 0.470 0.485 100,000 0.4744 1.05%
2026-01-14 0 0.475 0.465 0.475 0.465 0.490 1,172,500 554,162 0.4726 0.475 0.465 0.475 0.465 0.490 1,172,500 0.4726 -2.06%
2026-01-13 0 0.485 0.480 0.485 0.475 0.485 532,500 255,912 0.4806 0.485 0.480 0.485 0.475 0.485 532,500 0.4806 0.00%
2026-01-09 0 0.485 0.480 0.495 0.480 0.510 2,147,500 1,047,300 0.4877 0.485 0.480 0.495 0.480 0.510 2,147,500 0.4877 0.00%
2026-01-08 0 0.485 0.475 0.485 0.475 0.495 1,630,000 786,437 0.4825 0.485 0.475 0.485 0.475 0.495 1,630,000 0.4825 -3.00%
2026-01-07 0 0.500 0.490 0.500 0.490 0.510 397,500 198,150 0.4985 0.500 0.490 0.500 0.490 0.510 397,500 0.4985 0.00%
2026-01-06 0 0.500 0.500 0.510 0.500 0.510 1,780,000 892,075 0.5012 0.500 0.500 0.510 0.500 0.510 1,780,000 0.5012 -3.85%
2026-01-05 0 0.520 0.520 0.530 0.510 0.530 512,500 266,500 0.5200 0.520 0.520 0.530 0.510 0.530 512,500 0.5200 -1.89%
2025-12-31 0 0.530 0.520 0.530 0.500 0.560 11,510,000 6,344,400 0.5512 0.530 0.520 0.530 0.500 0.560 11,510,000 0.5512 3.92%
2025-12-30 0 0.510 0.510 0.520 0.510 0.530 1,345,000 692,025 0.5145 0.510 0.510 0.520 0.510 0.530 1,345,000 0.5145 0.00%
2025-12-29 0 0.510 0.500 0.520 0.510 0.530 1,457,500 753,350 0.5169 0.510 0.500 0.520 0.510 0.530 1,457,500 0.5169 -3.77%
2025-12-24 0 0.530 0.530 0.540 0.530 0.540 140,000 75,175 0.5370 0.530 0.530 0.540 0.530 0.540 140,000 0.5370 0.00%
2025-12-23 0 0.530 0.520 0.550 0.530 0.550 1,325,000 722,900 0.5456 0.530 0.520 0.550 0.530 0.550 1,325,000 0.5456 -3.64%
2025-12-22 0 0.550 0.530 0.550 0.495 0.560 3,605,000 1,925,875 0.5342 0.550 0.530 0.550 0.495 0.560 3,605,000 0.5342 5.77%
2025-12-19 0 0.520 0.520 0.530 0.520 0.560 2,705,000 1,438,700 0.5319 0.520 0.520 0.530 0.520 0.560 2,705,000 0.5319 -3.70%
2025-12-18 0 0.540 0.520 0.540 0.520 0.540 4,685,000 2,478,600 0.5291 0.540 0.520 0.540 0.520 0.540 4,685,000 0.5291 0.00%
2025-12-17 0 0.540 0.530 0.540 0.520 0.550 1,180,000 626,400 0.5308 0.540 0.530 0.540 0.520 0.550 1,180,000 0.5308 -1.82%
2025-12-16 0 0.550 0.540 0.550 0.520 0.570 2,332,500 1,258,800 0.5397 0.550 0.540 0.550 0.520 0.570 2,332,500 0.5397 -3.51%
2025-12-15 0 0.570 0.550 0.570 0.550 0.580 520,000 292,675 0.5628 0.570 0.550 0.570 0.550 0.580 520,000 0.5628 1.79%
2025-12-12 0 0.560 0.540 0.550 0.530 0.560 2,755,000 1,507,000 0.5470 0.560 0.540 0.550 0.530 0.560 2,755,000 0.5470 1.82%
2025-12-11 0 0.550 0.530 0.550 0.520 0.560 1,390,000 752,475 0.5413 0.550 0.530 0.550 0.520 0.560 1,390,000 0.5413 -1.79%
2025-12-10 0 0.560 0.540 0.560 0.500 0.570 6,790,000 3,601,750 0.5304 0.560 0.540 0.560 0.500 0.570 6,790,000 0.5304 1.82%
2025-12-09 0 0.550 0.520 0.550 0.520 0.550 3,710,000 2,000,050 0.5391 0.550 0.520 0.550 0.520 0.550 3,710,000 0.5391 1.85%
2025-12-08 0 0.540 0.530 0.550 0.530 0.650 11,380,000 6,671,750 0.5863 0.540 0.530 0.550 0.530 0.650 11,380,000 0.5863 -3.57%
2025-12-05 0 0.560 0.530 0.560 0.510 0.590 10,455,000 5,841,600 0.5587 0.560 0.530 0.560 0.510 0.590 10,455,000 0.5587 9.80%
2025-12-04 0 0.510 0.500 0.510 0.460 0.510 8,732,500 4,310,600 0.4936 0.510 0.500 0.510 0.460 0.510 8,732,500 0.4936 9.68%
2025-12-03 0 0.465 0.460 0.470 0.440 0.480 1,122,500 522,375 0.4654 0.465 0.460 0.470 0.440 0.480 1,122,500 0.4654 1.09%
2025-12-02 0 0.460 0.460 0.465 0.460 0.475 335,000 158,712 0.4738 0.460 0.460 0.465 0.460 0.475 335,000 0.4738 -3.16%
2025-12-01 0 0.475 0.465 0.475 0.460 0.480 1,150,000 544,362 0.4734 0.475 0.465 0.475 0.460 0.480 1,150,000 0.4734 -1.04%
2025-11-28 0 0.480 0.480 0.490 0.455 0.520 6,397,500 3,168,000 0.4952 0.480 0.480 0.490 0.455 0.520 6,397,500 0.4952 -4.00%
2025-11-27 0 0.500 0.485 0.500 0.430 0.500 9,925,000 4,732,112 0.4768 0.500 0.485 0.500 0.430 0.500 9,925,000 0.4768 19.05%
2025-11-26 0 0.420 0.420 0.430 0.420 0.430 472,500 199,650 0.4225 0.420 0.420 0.430 0.420 0.430 472,500 0.4225 -1.18%
2025-11-25 0 0.425 0.400 0.420 0.380 0.435 1,892,500 783,450 0.4140 0.425 0.400 0.420 0.380 0.435 1,892,500 0.4140 8.97%
2025-11-24 0 0.390 0.385 0.390 0.385 0.400 487,500 189,775 0.3893 0.390 0.385 0.390 0.385 0.400 487,500 0.3893 1.30%
2025-11-21 0 0.385 0.385 0.400 0.385 0.500 2,585,000 1,096,587 0.4242 0.385 0.385 0.400 0.385 0.500 2,585,000 0.4242 -3.75%
2025-11-20 0 0.400 0.395 0.400 0.385 0.415 1,215,000 485,312 0.3994 0.400 0.395 0.400 0.385 0.415 1,215,000 0.3994 1.27%
2025-11-19 0 0.395 0.380 0.405 0.370 0.395 1,390,000 528,537 0.3802 0.395 0.380 0.405 0.370 0.395 1,390,000 0.3802 2.60%
2025-11-18 0 0.385 0.380 0.385 0.370 0.405 1,017,500 397,337 0.3905 0.385 0.380 0.385 0.370 0.405 1,017,500 0.3905 -2.53%
2025-11-17 0 0.395 0.395 0.400 0.395 0.405 97,500 39,150 0.4015 0.395 0.395 0.400 0.395 0.405 97,500 0.4015 -1.25%
2025-11-14 0 0.400 0.395 0.410 0.390 0.415 990,000 394,325 0.3983 0.400 0.395 0.410 0.390 0.415 990,000 0.3983 -2.44%
2025-11-13 0 0.410 0.410 0.415 0.405 0.430 572,500 238,550 0.4167 0.410 0.410 0.415 0.405 0.430 572,500 0.4167 -4.65%
2025-11-12 0 0.430 0.430 0.435 0.405 0.430 1,575,000 669,012 0.4248 0.430 0.430 0.435 0.405 0.430 1,575,000 0.4248 3.61%
2025-11-11 0 0.415 0.405 0.415 0.395 0.430 3,712,500 1,508,575 0.4064 0.415 0.405 0.415 0.395 0.430 3,712,500 0.4064 -3.49%
2025-11-10 0 0.430 0.425 0.430 0.420 0.445 907,500 388,175 0.4277 0.430 0.425 0.430 0.420 0.445 907,500 0.4277 -3.37%
2025-11-07 0 0.445 0.445 0.450 0.430 0.450 1,182,500 524,650 0.4437 0.445 0.445 0.450 0.430 0.450 1,182,500 0.4437 0.00%
2025-11-06 0 0.445 0.445 0.450 0.440 0.450 722,500 319,887 0.4428 0.445 0.445 0.450 0.440 0.450 722,500 0.4428 -1.11%
2025-11-05 0 0.450 0.435 0.450 0.440 0.450 842,500 372,750 0.4424 0.450 0.435 0.450 0.440 0.450 842,500 0.4424 1.12%
2025-11-04 0 0.445 0.435 0.450 0.445 0.460 640,000 286,112 0.4471 0.445 0.435 0.450 0.445 0.460 640,000 0.4471 0.00%
2025-11-03 0 0.445 0.440 0.450 0.435 0.475 2,027,500 920,562 0.4540 0.445 0.440 0.450 0.435 0.475 2,027,500 0.4540 2.30%
2025-10-31 0 0.435 0.435 0.445 0.425 0.500 10,792,500 4,841,100 0.4486 0.435 0.435 0.445 0.425 0.500 10,792,500 0.4486 -11.22%
2025-10-30 0 0.490 0.480 0.490 0.465 0.520 12,992,500 6,348,675 0.4886 0.490 0.480 0.490 0.465 0.520 12,992,500 0.4886 1.03%
2025-10-28 0 0.485 0.485 0.490 0.440 0.490 8,575,000 3,935,825 0.4590 0.485 0.485 0.490 0.440 0.490 8,575,000 0.4590 1.04%
2025-10-27 0 0.480 0.475 0.485 0.475 0.500 3,265,000 1,584,087 0.4852 0.480 0.475 0.485 0.475 0.500 3,265,000 0.4852 -3.03%
2025-10-24 0 0.495 0.490 0.500 0.465 0.500 4,530,000 2,195,325 0.4846 0.495 0.490 0.500 0.465 0.500 4,530,000 0.4846 4.21%
2025-10-23 0 0.475 0.475 0.480 0.455 0.485 4,065,000 1,926,875 0.4740 0.475 0.475 0.480 0.455 0.485 4,065,000 0.4740 1.06%
2025-10-22 0 0.470 0.460 0.470 0.440 0.510 10,097,500 4,753,112 0.4707 0.470 0.460 0.470 0.440 0.510 10,097,500 0.4707 2.17%
2025-10-21 0 0.460 0.460 0.465 0.440 0.485 4,417,500 2,034,862 0.4606 0.460 0.460 0.465 0.440 0.485 4,417,500 0.4606 -4.17%
2025-10-20 0 0.480 0.470 0.480 0.430 0.520 17,017,500 8,109,550 0.4765 0.480 0.470 0.480 0.430 0.520 17,017,500 0.4765 17.07%
2025-10-17 0 0.410 0.410 0.425 0.390 0.440 8,045,000 3,316,012 0.4122 0.410 0.410 0.425 0.390 0.440 8,045,000 0.4122 -3.53%
2025-10-16 0 0.425 0.420 0.425 0.340 0.450 20,415,000 8,225,062 0.4029 0.425 0.420 0.425 0.340 0.450 20,415,000 0.4029 23.19%
2025-10-15 0 0.345 0.340 0.345 0.315 0.355 12,015,000 4,021,450 0.3347 0.345 0.340 0.345 0.315 0.355 12,015,000 0.3347 15.00%
2025-10-14 0 0.300 0.300 0.310 0.300 0.315 3,987,500 1,214,500 0.3046 0.300 0.300 0.310 0.300 0.315 3,987,500 0.3046 0.00%
2025-10-13 0 0.300 0.300 0.320 0.300 0.345 4,895,000 1,582,100 0.3232 0.300 0.300 0.320 0.300 0.345 4,895,000 0.3232 -7.69%
2025-10-10 0 0.325 0.320 0.325 0.300 0.335 4,242,500 1,362,825 0.3212 0.325 0.320 0.325 0.300 0.335 4,242,500 0.3212 -4.41%
2025-10-09 0 0.340 0.330 0.340 0.300 0.350 14,840,000 4,921,562 0.3316 0.340 0.330 0.340 0.300 0.350 14,840,000 0.3316 13.33%
2025-10-08 0 0.300 0.295 0.305 0.275 0.305 4,990,000 1,480,212 0.2966 0.300 0.295 0.305 0.275 0.305 4,990,000 0.2966 7.14%
2025-10-06 0 0.280 0.280 0.285 0.275 0.285 2,827,500 788,362 0.2788 0.280 0.280 0.285 0.275 0.285 2,827,500 0.2788 0.00%
2025-10-03 0 0.280 0.270 0.280 0.280 0.290 300,000 84,375 0.2813 0.280 0.270 0.280 0.280 0.290 300,000 0.2813 -1.75%
2025-10-02 0 0.285 0.275 0.285 0.260 0.285 4,337,500 1,190,637 0.2745 0.285 0.275 0.285 0.260 0.285 4,337,500 0.2745 5.56%
2025-09-30 0 0.270 0.265 0.270 0.255 0.270 4,810,000 1,261,437 0.2623 0.270 0.265 0.270 0.255 0.270 4,810,000 0.2623 1.89%
2025-09-29 0 0.265 0.260 0.265 0.260 0.290 3,255,000 886,137 0.2722 0.265 0.260 0.265 0.260 0.290 3,255,000 0.2722 -5.36%
2025-09-26 0 0.280 0.280 0.285 0.280 0.300 2,295,000 663,225 0.2890 0.280 0.280 0.285 0.280 0.300 2,295,000 0.2890 -1.75%
2025-09-25 0 0.285 0.285 0.290 0.280 0.295 1,142,500 334,337 0.2926 0.285 0.285 0.290 0.280 0.295 1,142,500 0.2926 0.00%
2025-09-24 0 0.285 0.280 0.290 0.285 0.300 1,592,500 462,950 0.2907 0.285 0.280 0.290 0.285 0.300 1,592,500 0.2907 -1.72%
2025-09-23 0 0.290 0.285 0.290 0.285 0.295 907,500 264,000 0.2909 0.290 0.285 0.290 0.285 0.295 907,500 0.2909 -1.69%
2025-09-22 0 0.295 0.295 0.300 0.280 0.295 1,045,000 298,712 0.2858 0.295 0.295 0.300 0.280 0.295 1,045,000 0.2858 1.72%
2025-09-19 0 0.290 0.290 0.300 0.270 0.300 1,095,000 324,000 0.2959 0.290 0.290 0.300 0.270 0.300 1,095,000 0.2959 -4.92%
2025-09-18 0 0.305 0.300 0.310 0.295 0.305 1,165,000 350,612 0.3010 0.305 0.300 0.310 0.295 0.305 1,165,000 0.3010 3.39%
2025-09-17 0 0.295 0.295 0.300 0.290 0.300 482,500 141,412 0.2931 0.295 0.295 0.300 0.290 0.300 482,500 0.2931 -3.28%
2025-09-16 0 0.305 0.295 0.305 0.290 0.305 552,500 165,637 0.2998 0.305 0.295 0.305 0.290 0.305 552,500 0.2998 1.67%
2025-09-15 0 0.300 0.295 0.300 0.290 0.300 1,075,000 321,825 0.2994 0.300 0.295 0.300 0.290 0.300 1,075,000 0.2994 0.00%
2025-09-12 0 0.300 0.295 0.300 0.280 0.305 2,275,000 666,925 0.2932 0.300 0.295 0.300 0.280 0.305 2,275,000 0.2932 5.26%
2025-09-11 0 0.285 0.285 0.290 0.280 0.300 1,212,500 353,287 0.2914 0.285 0.285 0.290 0.280 0.300 1,212,500 0.2914 0.00%
2025-09-10 0 0.285 0.280 0.285 0.275 0.295 2,395,000 679,287 0.2836 0.285 0.280 0.285 0.275 0.295 2,395,000 0.2836 -3.39%
2025-09-09 0 0.295 0.295 0.300 0.285 0.310 2,855,000 835,062 0.2925 0.295 0.295 0.300 0.285 0.310 2,855,000 0.2925 -1.67%
2025-09-08 0 0.300 0.300 0.315 0.300 0.325 4,480,000 1,406,075 0.3139 0.300 0.300 0.315 0.300 0.325 4,480,000 0.3139 -7.69%
2025-09-05 0 0.325 0.320 0.325 0.310 0.340 3,510,000 1,125,600 0.3207 0.325 0.320 0.325 0.310 0.340 3,510,000 0.3207 4.84%
2025-09-04 0 0.310 0.310 0.315 0.300 0.325 6,367,500 2,019,062 0.3171 0.310 0.310 0.315 0.300 0.325 6,367,500 0.3171 3.33%
2025-09-03 0 0.300 0.300 0.310 0.300 0.320 3,670,500 1,122,305 0.3058 0.300 0.300 0.310 0.300 0.320 3,670,500 0.3058 -7.69%
2025-09-02 0 0.325 0.315 0.325 0.310 0.330 4,487,500 1,428,700 0.3184 0.325 0.315 0.325 0.310 0.330 4,487,500 0.3184 1.56%
2025-09-01 0 0.320 0.315 0.320 0.305 0.345 10,625,000 3,422,875 0.3222 0.320 0.315 0.320 0.305 0.345 10,625,000 0.3222 0.00%
2025-08-29 0 0.320 0.320 0.330 0.255 0.340 23,074,500 7,206,087 0.3123 0.320 0.320 0.330 0.255 0.340 23,074,500 0.3123 14.29%
2025-08-28 0 0.280 0.265 0.280 0.250 0.295 10,797,500 2,892,812 0.2679 0.280 0.265 0.280 0.250 0.295 10,797,500 0.2679 -5.08%
2025-08-27 0 0.295 0.275 0.295 0.235 0.295 23,525,000 6,233,550 0.2650 0.295 0.275 0.295 0.235 0.295 23,525,000 0.2650 22.92%
2025-08-26 0 0.240 0.238 0.240 0.220 0.244 7,895,000 1,847,265 0.2340 0.240 0.238 0.240 0.220 0.244 7,895,000 0.2340 9.09%
2025-08-25 0 0.220 0.211 0.220 0.209 0.221 2,215,000 471,935 0.2131 0.220 0.211 0.220 0.209 0.221 2,215,000 0.2131 4.76%
2025-08-22 0 0.210 0.208 0.214 0.210 0.215 152,500 32,257 0.2115 0.210 0.208 0.214 0.210 0.215 152,500 0.2115 0.96%
2025-08-21 0 0.208 0.203 0.208 0.200 0.210 1,452,500 299,207 0.2060 0.208 0.203 0.208 0.200 0.210 1,452,500 0.2060 -5.02%
2025-08-20 0 0.219 0.207 0.220 0.206 0.220 800,000 170,967 0.2137 0.219 0.207 0.220 0.206 0.220 800,000 0.2137 -0.90%
2025-08-19 0 0.221 0.210 0.221 0.210 0.230 1,987,500 437,597 0.2202 0.221 0.210 0.221 0.210 0.230 1,987,500 0.2202 -3.49%
2025-08-18 0 0.229 0.222 0.229 0.225 0.239 447,500 102,232 0.2285 0.229 0.222 0.229 0.225 0.239 447,500 0.2285 -2.14%
2025-08-15 0 0.234 0.225 0.234 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2025-08-14 0 0.234 0.225 0.239 0.225 0.234 2,340,000 538,417 0.2301 0.234 0.225 0.239 0.225 0.234 2,340,000 0.2301 1.74%
2025-08-13 0 0.230 0.225 0.232 0.221 0.232 2,982,500 687,917 0.2307 0.230 0.225 0.232 0.221 0.232 2,982,500 0.2307 -0.86%
2025-08-12 0 0.232 0.223 0.232 0.216 0.236 3,970,000 889,075 0.2239 0.232 0.223 0.232 0.216 0.236 3,970,000 0.2239 -1.69%
2025-08-11 0 0.236 0.232 0.239 0.232 0.237 545,000 127,342 0.2337 0.236 0.232 0.239 0.232 0.237 545,000 0.2337 0.00%
2025-08-08 0 0.236 0.234 0.236 0.234 0.239 3,475,000 824,505 0.2373 0.236 0.234 0.236 0.234 0.239 3,475,000 0.2373 1.29%
2025-08-07 0 0.233 0.233 0.236 0.230 0.238 3,817,500 894,605 0.2343 0.233 0.233 0.236 0.230 0.238 3,817,500 0.2343 -2.10%
2025-08-06 0 0.238 0.232 0.239 0.235 0.248 5,262,500 1,260,680 0.2396 0.238 0.232 0.239 0.235 0.248 5,262,500 0.2396 -1.24%
2025-08-05 0 0.241 0.240 0.244 0.228 0.250 7,530,000 1,810,325 0.2404 0.241 0.240 0.244 0.228 0.250 7,530,000 0.2404 6.17%
2025-08-04 0 0.227 0.223 0.228 0.226 0.227 1,260,000 285,770 0.2268 0.227 0.223 0.228 0.226 0.227 1,260,000 0.2268 -0.44%
2025-08-01 0 0.228 0.224 0.228 0.223 0.228 1,962,500 443,327 0.2259 0.228 0.224 0.228 0.223 0.228 1,962,500 0.2259 -2.56%
2025-07-31 0 0.234 0.230 0.234 0.228 0.238 1,160,000 267,340 0.2305 0.234 0.230 0.234 0.228 0.238 1,160,000 0.2305 -1.27%
2025-07-30 0 0.237 0.232 0.237 0.230 0.239 1,555,000 360,412 0.2318 0.237 0.232 0.237 0.230 0.239 1,555,000 0.2318 0.00%
2025-07-29 0 0.237 0.233 0.237 0.226 0.237 2,660,000 609,455 0.2291 0.237 0.233 0.237 0.226 0.237 2,660,000 0.2291 3.95%
2025-07-28 0 0.228 0.225 0.228 0.225 0.233 2,212,500 509,462 0.2303 0.228 0.225 0.228 0.225 0.233 2,212,500 0.2303 -3.80%
2025-07-25 0 0.237 0.237 0.238 0.231 0.239 5,520,000 1,284,797 0.2328 0.237 0.237 0.238 0.231 0.239 5,520,000 0.2328 0.00%
2025-07-24 0 0.237 0.235 0.240 0.230 0.241 2,547,500 605,330 0.2376 0.237 0.235 0.240 0.230 0.241 2,547,500 0.2376 2.16%
2025-07-23 0 0.232 0.232 0.241 0.230 0.239 4,532,500 1,073,210 0.2368 0.232 0.232 0.241 0.230 0.239 4,532,500 0.2368 -2.52%
2025-07-22 0 0.238 0.238 0.242 0.237 0.242 4,485,000 1,071,287 0.2389 0.238 0.238 0.242 0.237 0.242 4,485,000 0.2389 0.00%
2025-07-21 0 0.238 0.235 0.240 0.229 0.249 29,115,000 6,991,935 0.2401 0.238 0.235 0.240 0.229 0.249 29,115,000 0.2401 3.48%
2025-07-18 0 0.230 0.230 0.239 0.227 0.247 6,937,500 1,653,520 0.2383 0.230 0.230 0.239 0.227 0.247 6,937,500 0.2383 1.32%
2025-07-17 0 0.227 0.227 0.239 0.221 0.241 5,752,500 1,329,042 0.2310 0.227 0.227 0.239 0.221 0.241 5,752,500 0.2310 -5.42%
2025-07-16 0 0.240 0.228 0.240 0.213 0.240 6,652,500 1,502,715 0.2259 0.240 0.228 0.240 0.213 0.240 6,652,500 0.2259 9.09%
2025-07-15 0 0.220 0.220 0.221 0.208 0.230 4,857,500 1,043,087 0.2147 0.220 0.220 0.221 0.208 0.230 4,857,500 0.2147 -0.45%
2025-07-14 0 0.221 0.214 0.225 0.192 0.221 8,465,000 1,749,387 0.2067 0.221 0.214 0.225 0.192 0.221 8,465,000 0.2067 20.11%
2025-07-11 0 0.184 0.181 0.189 0.177 0.185 1,240,000 225,440 0.1818 0.184 0.181 0.189 0.177 0.185 1,240,000 0.1818 0.00%
2025-07-10 0 0.184 0.175 0.185 0.178 0.186 2,030,000 367,142 0.1809 0.184 0.175 0.185 0.178 0.186 2,030,000 0.1809 -1.08%
2025-07-09 0 0.186 0.186 0.189 0.171 0.195 2,060,000 381,455 0.1852 0.186 0.186 0.189 0.171 0.195 2,060,000 0.1852 -2.62%
2025-07-08 0 0.191 0.188 0.192 0.175 0.191 8,150,000 1,511,077 0.1854 0.191 0.188 0.192 0.175 0.191 8,150,000 0.1854 11.70%
2025-07-07 0 0.171 0.171 0.175 0.164 0.210 8,310,000 1,453,137 0.1749 0.171 0.171 0.175 0.164 0.210 8,310,000 0.1749 -16.59%
2025-07-04 0 0.205 0.205 0.210 0.200 0.218 3,227,500 667,025 0.2067 0.205 0.205 0.210 0.200 0.218 3,227,500 0.2067 -6.82%
2025-07-03 0 0.220 0.220 0.223 0.218 0.235 965,000 216,445 0.2243 0.220 0.220 0.223 0.218 0.235 965,000 0.2243 -4.35%
2025-07-02 0 0.230 0.227 0.234 0.227 0.230 332,500 75,365 0.2267 0.230 0.227 0.234 0.227 0.230 332,500 0.2267 -3.36%
2025-06-30 0 0.238 0.232 0.239 0.238 0.240 370,000 88,492 0.2392 0.238 0.232 0.239 0.238 0.240 370,000 0.2392 -0.83%
2025-06-27 0 0.240 0.238 0.240 0.238 0.245 965,000 233,710 0.2422 0.240 0.238 0.240 0.238 0.245 965,000 0.2422 -0.41%
2025-06-26 0 0.241 0.239 0.241 0.226 0.241 1,555,000 370,760 0.2384 0.241 0.239 0.241 0.226 0.241 1,555,000 0.2384 3.43%
2025-06-25 0 0.233 0.233 0.239 0.232 0.240 807,500 191,847 0.2376 0.233 0.233 0.239 0.232 0.240 807,500 0.2376 -0.85%
2025-06-24 0 0.235 0.232 0.237 0.211 0.242 2,492,500 589,415 0.2365 0.235 0.232 0.237 0.211 0.242 2,492,500 0.2365 2.17%
2025-06-23 0 0.230 0.228 0.230 0.220 0.230 1,465,000 335,087 0.2287 0.230 0.228 0.230 0.220 0.230 1,465,000 0.2287 4.07%
2025-06-20 0 0.221 0.221 0.230 0.200 0.225 2,095,000 459,192 0.2192 0.221 0.221 0.230 0.200 0.225 2,095,000 0.2192 4.25%
2025-06-19 0 0.212 0.212 0.214 0.210 0.222 2,387,500 517,247 0.2166 0.212 0.212 0.214 0.210 0.222 2,387,500 0.2166 -4.93%
2025-06-18 0 0.223 0.223 0.230 0.222 0.231 1,382,500 310,092 0.2243 0.223 0.223 0.230 0.222 0.231 1,382,500 0.2243 -3.46%
2025-06-17 0 0.231 0.231 0.235 0.222 0.230 2,177,500 496,802 0.2282 0.231 0.231 0.235 0.222 0.230 2,177,500 0.2282 -1.28%
2025-06-16 0 0.234 0.232 0.238 0.230 0.240 1,490,000 347,192 0.2330 0.234 0.232 0.238 0.230 0.240 1,490,000 0.2330 -2.09%
2025-06-13 0 0.239 0.239 0.244 0.230 0.242 920,000 217,540 0.2365 0.239 0.239 0.244 0.230 0.242 920,000 0.2365 -0.83%
2025-06-12 0 0.241 0.233 0.242 0.232 0.241 2,530,000 596,842 0.2359 0.241 0.233 0.242 0.232 0.241 2,530,000 0.2359 1.26%
2025-06-11 0 0.238 0.237 0.244 0.238 0.249 250,000 59,697 0.2388 0.238 0.237 0.244 0.238 0.249 250,000 0.2388 0.00%
2025-06-10 0 0.238 0.238 0.243 0.238 0.238 195,000 46,485 0.2384 0.238 0.238 0.243 0.238 0.238 195,000 0.2384 0.00%
2025-06-09 0 0.238 0.238 0.245 0.238 0.241 240,000 57,502 0.2396 0.238 0.238 0.245 0.238 0.241 240,000 0.2396 -1.24%
2025-06-06 0 0.241 0.240 0.244 0.239 0.242 115,000 27,515 0.2393 0.241 0.240 0.244 0.239 0.242 115,000 0.2393 -1.63%
2025-06-05 0 0.245 0.240 0.245 0.233 0.245 1,405,000 336,137 0.2392 0.245 0.240 0.245 0.233 0.245 1,405,000 0.2392 2.08%
2025-06-04 0 0.240 0.240 0.242 0.236 0.245 2,260,000 544,495 0.2409 0.240 0.240 0.242 0.236 0.245 2,260,000 0.2409 -2.04%
2025-06-03 0 0.245 0.245 0.250 0.245 0.248 137,500 33,912 0.2466 0.245 0.245 0.250 0.245 0.248 137,500 0.2466 -1.21%
2025-06-02 0 0.248 0.245 0.250 0.245 0.255 577,500 142,862 0.2474 0.248 0.245 0.250 0.245 0.255 577,500 0.2474 -0.40%
2025-05-30 0 0.249 0.249 0.255 0.240 0.250 2,500,000 621,792 0.2487 0.249 0.249 0.255 0.240 0.250 2,500,000 0.2487 3.32%
2025-05-29 0 0.241 0.241 0.245 0.238 0.248 2,222,500 538,555 0.2423 0.241 0.241 0.245 0.238 0.248 2,222,500 0.2423 0.42%
2025-05-28 0 0.240 0.240 0.244 0.239 0.246 1,175,000 284,655 0.2423 0.240 0.240 0.244 0.239 0.246 1,175,000 0.2423 -4.00%
2025-05-27 0 0.250 0.245 0.247 0.248 0.250 1,112,500 277,797 0.2497 0.250 0.245 0.247 0.248 0.250 1,112,500 0.2497 0.00%
2025-05-26 0 0.250 0.248 0.255 0.249 0.255 350,000 88,102 0.2517 0.250 0.248 0.255 0.249 0.255 350,000 0.2517 0.00%
2025-05-23 0 0.250 0.245 0.247 0.233 0.250 3,470,000 849,680 0.2449 0.250 0.245 0.247 0.233 0.250 3,470,000 0.2449 4.60%
2025-05-22 0 0.239 0.239 0.240 0.239 0.243 462,500 111,042 0.2401 0.239 0.239 0.240 0.239 0.243 462,500 0.2401 -0.83%
2025-05-21 0 0.241 0.238 0.243 0.238 0.250 3,260,000 792,957 0.2432 0.241 0.238 0.243 0.238 0.250 3,260,000 0.2432 -2.43%
2025-05-20 0 0.247 0.247 0.255 0.246 0.255 1,020,000 253,945 0.2490 0.247 0.247 0.255 0.246 0.255 1,020,000 0.2490 -0.80%
2025-05-19 0 0.249 0.249 0.250 0.249 0.260 777,500 195,667 0.2517 0.249 0.249 0.250 0.249 0.260 777,500 0.2517 -2.35%
2025-05-16 0 0.255 0.247 0.260 0.236 0.255 4,127,500 1,022,900 0.2478 0.255 0.247 0.260 0.236 0.255 4,127,500 0.2478 6.69%
2025-05-15 0 0.239 0.239 0.241 0.238 0.250 1,677,500 406,665 0.2424 0.239 0.239 0.241 0.238 0.250 1,677,500 0.2424 -3.24%
2025-05-14 0 0.247 0.244 0.248 0.244 0.250 1,437,500 353,427 0.2459 0.247 0.244 0.248 0.244 0.250 1,437,500 0.2459 0.41%
2025-05-13 0 0.246 0.245 0.249 0.245 0.265 4,297,500 1,081,657 0.2517 0.246 0.245 0.249 0.245 0.265 4,297,500 0.2517 -7.17%
2025-05-12 0 0.265 0.260 0.265 0.250 0.275 3,595,000 947,625 0.2636 0.265 0.260 0.265 0.250 0.275 3,595,000 0.2636 6.00%
2025-05-09 0 0.250 0.250 0.255 0.250 0.260 792,500 202,162 0.2551 0.250 0.250 0.255 0.250 0.260 792,500 0.2551 -1.96%
2025-05-08 0 0.255 0.250 0.255 0.235 0.265 2,277,500 571,250 0.2508 0.255 0.250 0.255 0.235 0.265 2,277,500 0.2508 2.00%
2025-05-07 0 0.250 0.250 0.255 0.250 0.265 1,697,500 432,450 0.2548 0.250 0.250 0.255 0.250 0.265 1,697,500 0.2548 -1.96%
2025-05-06 0 0.255 0.250 0.255 0.241 0.265 1,170,000 294,155 0.2514 0.255 0.250 0.255 0.241 0.265 1,170,000 0.2514 2.00%
2025-05-02 0 0.250 0.250 0.255 0.250 0.260 1,612,500 408,125 0.2531 0.250 0.250 0.255 0.250 0.260 1,612,500 0.2531 -3.85%
2025-04-30 0 0.260 0.260 0.265 0.255 0.265 1,295,000 334,975 0.2587 0.260 0.260 0.265 0.255 0.265 1,295,000 0.2587 0.00%
2025-04-29 0 0.260 0.260 0.270 0.260 0.285 4,212,500 1,147,500 0.2724 0.260 0.260 0.270 0.260 0.285 4,212,500 0.2724 -3.70%
2025-04-28 0 0.270 0.270 0.285 0.232 0.295 9,965,000 2,651,137 0.2660 0.270 0.270 0.285 0.232 0.295 9,965,000 0.2660 5.88%
2025-04-25 0 0.255 0.250 0.255 0.213 0.270 8,020,000 2,012,995 0.2510 0.255 0.250 0.255 0.213 0.270 8,020,000 0.2510 17.51%
2025-04-24 0 0.217 0.217 0.223 0.209 0.229 3,960,000 866,050 0.2187 0.217 0.217 0.223 0.209 0.229 3,960,000 0.2187 -6.47%
2025-04-23 0 0.232 0.226 0.232 0.225 0.239 1,495,000 345,635 0.2312 0.232 0.226 0.232 0.225 0.239 1,495,000 0.2312 -2.52%
2025-04-22 0 0.238 0.236 0.255 0.237 0.242 995,000 239,590 0.2408 0.238 0.236 0.255 0.237 0.242 995,000 0.2408 0.42%
2025-04-17 0 0.237 0.231 0.240 0.220 0.242 6,725,000 1,555,502 0.2313 0.237 0.231 0.240 0.220 0.242 6,725,000 0.2313 2.16%
2025-04-16 0 0.232 0.232 0.233 0.227 0.245 2,430,000 568,485 0.2339 0.232 0.232 0.233 0.227 0.245 2,430,000 0.2339 -5.31%
2025-04-15 0 0.245 0.242 0.244 0.240 0.255 2,560,000 633,587 0.2475 0.245 0.242 0.244 0.240 0.255 2,560,000 0.2475 -3.92%
2025-04-14 0 0.255 0.255 0.260 0.245 0.270 5,557,500 1,420,040 0.2555 0.255 0.255 0.260 0.245 0.270 5,557,500 0.2555 8.51%
2025-04-11 0 0.235 0.231 0.235 0.220 0.250 6,775,000 1,583,807 0.2338 0.235 0.231 0.235 0.220 0.250 6,775,000 0.2338 -4.08%
2025-04-10 0 0.245 0.241 0.245 0.245 0.280 6,297,500 1,630,950 0.2590 0.245 0.241 0.245 0.245 0.280 6,297,500 0.2590 -5.77%
2025-04-09 0 0.260 0.260 0.265 0.250 0.305 15,452,500 4,171,762 0.2700 0.260 0.260 0.265 0.250 0.305 15,452,500 0.2700 -8.77%
2025-04-08 0 0.285 0.280 0.285 0.265 0.325 19,162,500 5,657,187 0.2952 0.285 0.280 0.285 0.265 0.325 19,162,500 0.2952 0.00%
2025-04-07 0 0.285 0.275 0.285 0.190 0.330 38,630,000 10,483,567 0.2714 0.285 0.275 0.285 0.190 0.330 38,630,000 0.2714 18.26%
2025-04-03 0 0.241 0.240 0.241 0.185 0.247 24,387,500 5,300,032 0.2173 0.241 0.240 0.241 0.185 0.247 24,387,500 0.2173 25.52%
2025-04-02 0 0.192 0.191 0.192 0.169 0.192 6,430,000 1,177,087 0.1831 0.192 0.191 0.192 0.169 0.192 6,430,000 0.1831 12.28%
2025-04-01 0 0.171 0.171 0.175 0.166 0.174 1,922,500 326,370 0.1698 0.171 0.171 0.175 0.166 0.174 1,922,500 0.1698 0.59%
2025-03-31 0 0.170 0.167 0.170 0.165 0.173 1,877,500 316,955 0.1688 0.170 0.167 0.170 0.165 0.173 1,877,500 0.1688 0.59%
2025-03-28 0 0.169 0.169 0.171 0.168 0.179 4,140,000 720,345 0.1740 0.169 0.169 0.171 0.168 0.179 4,140,000 0.1740 -3.43%
2025-03-27 0 0.175 0.175 0.178 0.160 0.180 16,590,000 2,870,895 0.1730 0.175 0.175 0.178 0.160 0.180 16,590,000 0.1730 6.06%
2025-03-26 0 0.165 0.165 0.166 0.165 0.170 3,777,500 632,487 0.1674 0.165 0.165 0.166 0.165 0.170 3,777,500 0.1674 -1.20%
2025-03-25 0 0.167 0.164 0.167 0.163 0.167 2,680,000 442,835 0.1652 0.167 0.164 0.167 0.163 0.167 2,680,000 0.1652 1.21%
2025-03-24 0 0.165 0.165 0.168 0.160 0.183 22,007,500 3,752,362 0.1705 0.165 0.165 0.168 0.160 0.183 22,007,500 0.1705 -2.94%
2025-03-21 0 0.170 0.166 0.170 0.161 0.172 7,447,500 1,238,037 0.1662 0.170 0.166 0.170 0.161 0.172 7,447,500 0.1662 3.66%
2025-03-20 0 0.164 0.164 0.166 0.159 0.170 15,790,000 2,592,990 0.1642 0.164 0.164 0.166 0.159 0.170 15,790,000 0.1642 4.46%
2025-03-19 0 0.157 0.157 0.159 0.157 0.174 7,612,500 1,222,585 0.1606 0.157 0.157 0.159 0.157 0.174 7,612,500 0.1606 -5.42%
2025-03-18 0 0.166 0.166 0.168 0.160 0.188 40,335,000 6,867,750 0.1703 0.166 0.166 0.168 0.160 0.188 40,335,000 0.1703 -3.49%
2025-03-17 0 0.172 0.171 0.172 0.133 0.174 54,175,000 8,695,197 0.1605 0.172 0.171 0.172 0.133 0.174 54,175,000 0.1605 31.30%
2025-03-14 0 0.131 0.131 0.133 0.128 0.134 10,437,500 1,352,110 0.1295 0.131 0.131 0.133 0.128 0.134 10,437,500 0.1295 -2.96%
2025-03-13 0 0.135 0.132 0.135 0.128 0.139 7,597,500 1,006,425 0.1325 0.135 0.132 0.135 0.128 0.139 7,597,500 0.1325 0.75%
2025-03-12 0 0.134 0.134 0.137 0.134 0.150 22,137,500 3,081,327 0.1392 0.134 0.134 0.137 0.134 0.150 22,137,500 0.1392 -11.26%
2025-03-11 0 0.151 0.149 0.151 0.149 0.168 31,612,500 4,960,275 0.1569 0.151 0.149 0.151 0.149 0.168 31,612,500 0.1569 -7.93%
2025-03-10 0 0.164 0.164 0.166 0.157 0.170 40,247,500 6,584,450 0.1636 0.164 0.164 0.166 0.157 0.170 40,247,500 0.1636 7.89%
2025-03-07 0 0.152 0.152 0.159 0.105 0.170 165,297,500 22,484,195 0.1360 0.152 0.152 0.159 0.105 0.170 165,297,500 0.1360 2.70%
2025-03-06 0 0.148 0.148 0.149 0.146 0.195 301,397,500 50,532,867 0.1677 0.148 0.148 0.149 0.146 0.195 301,397,500 0.1677 -5.13%
2025-03-05 1 0.156 0.154 0.156 0.115 1.450 344,647,500 52,034,610 0.1510 0.156 0.154 0.156 0.115 1.450 344,647,500 0.1510 -89.24%
2025-03-04 0 1.450 1.450 1.460 1.450 1.520 700,000 1,030,700 1.4724 1.450 1.450 1.460 1.450 1.520 700,000 1.4724 -5.23%
2025-03-03 0 1.530 1.500 1.520 1.510 1.550 387,500 593,025 1.5304 1.530 1.500 1.520 1.510 1.550 387,500 1.5304 -2.55%
2025-02-28 0 1.570 1.530 1.570 1.540 1.570 650,000 1,007,700 1.5503 1.570 1.530 1.570 1.540 1.570 650,000 1.5503 -0.63%
2025-02-27 0 1.580 1.530 1.580 1.530 1.580 482,500 747,875 1.5500 1.580 1.530 1.580 1.530 1.580 482,500 1.5500 0.00%
2025-02-26 0 1.580 1.530 1.580 1.500 1.580 670,000 1,020,550 1.5232 1.580 1.530 1.580 1.500 1.580 670,000 1.5232 0.00%
2025-02-25 0 1.580 1.520 1.580 - - 0 0 - 1.580 1.520 1.580 - - 0 - 0.00%
2025-02-24 0 1.580 1.530 1.580 1.550 1.590 157,500 246,775 1.5668 1.580 1.530 1.580 1.550 1.590 157,500 1.5668 -1.25%
2025-02-21 0 1.600 1.550 1.600 1.520 1.600 1,970,000 3,091,400 1.5692 1.600 1.550 1.600 1.520 1.600 1,970,000 1.5692 1.91%
2025-02-20 0 1.570 1.510 1.570 1.490 1.590 490,000 751,575 1.5338 1.570 1.510 1.570 1.490 1.590 490,000 1.5338 -1.26%
2025-02-19 0 1.590 - 1.600 1.560 1.660 32,500 51,450 1.5831 1.590 - 1.600 1.560 1.660 32,500 1.5831 -0.62%
2025-02-18 0 1.600 1.550 1.600 1.550 1.600 335,000 526,300 1.5710 1.600 1.550 1.600 1.550 1.600 335,000 1.5710 -1.84%
2025-02-17 0 1.630 1.580 1.630 1.610 1.630 135,000 219,400 1.6252 1.630 1.580 1.630 1.610 1.630 135,000 1.6252 -0.61%
2025-02-14 0 1.640 1.590 1.640 1.590 1.650 1,107,500 1,789,950 1.6162 1.640 1.590 1.640 1.590 1.650 1,107,500 1.6162 -0.61%
2025-02-13 0 1.650 1.580 1.630 1.580 1.660 965,000 1,553,250 1.6096 1.650 1.580 1.630 1.580 1.660 965,000 1.6096 3.12%
2025-02-12 0 1.600 1.600 1.610 1.600 1.660 605,000 990,525 1.6372 1.600 1.600 1.610 1.600 1.660 605,000 1.6372 -5.33%
2025-02-11 0 1.690 1.590 1.690 1.620 1.690 192,500 319,475 1.6596 1.690 1.590 1.690 1.620 1.690 192,500 1.6596 0.60%
2025-02-10 0 1.680 1.650 1.680 1.620 1.700 190,000 315,800 1.6621 1.680 1.650 1.680 1.620 1.700 190,000 1.6621 -1.18%
2025-02-07 0 1.700 1.630 1.700 1.640 1.700 77,500 128,625 1.6597 1.700 1.630 1.700 1.640 1.700 77,500 1.6597 0.00%
2025-02-06 0 1.700 1.650 1.700 1.660 1.700 10,000 16,800 1.6800 1.700 1.650 1.700 1.660 1.700 10,000 1.6800 -1.16%
2025-02-05 0 1.720 1.650 1.720 1.660 1.720 217,500 368,125 1.6925 1.720 1.650 1.720 1.660 1.720 217,500 1.6925 2.38%
2025-02-04 0 1.680 1.560 1.620 1.630 1.700 87,500 143,475 1.6397 1.680 1.560 1.620 1.630 1.700 87,500 1.6397 -1.18%
2025-02-03 0 1.700 1.640 1.700 1.690 1.700 72,500 122,550 1.6903 1.700 1.640 1.700 1.690 1.700 72,500 1.6903 0.00%
2025-01-28 0 1.700 1.640 1.700 1.600 1.700 175,000 286,300 1.6360 1.700 1.640 1.700 1.600 1.700 175,000 1.6360 6.25%
2025-01-27 0 1.600 1.570 1.600 1.550 1.600 192,500 301,025 1.5638 1.600 1.570 1.600 1.550 1.600 192,500 1.5638 1.27%
2025-01-24 0 1.580 1.570 1.580 1.550 1.600 77,500 122,325 1.5784 1.580 1.570 1.580 1.550 1.600 77,500 1.5784 -1.25%
2025-01-23 0 1.600 1.570 1.600 1.570 1.600 65,000 102,875 1.5827 1.600 1.570 1.600 1.570 1.600 65,000 1.5827 -1.84%
2025-01-22 0 1.630 1.600 1.630 1.580 1.630 457,500 736,950 1.6108 1.630 1.600 1.630 1.580 1.630 457,500 1.6108 -0.61%
2025-01-21 0 1.640 1.590 1.640 1.550 1.640 305,000 489,550 1.6051 1.640 1.590 1.640 1.550 1.640 305,000 1.6051 1.86%
2025-01-20 0 1.610 1.590 1.610 1.580 1.710 390,000 635,400 1.6292 1.610 1.590 1.610 1.580 1.710 390,000 1.6292 -5.29%
2025-01-17 0 1.700 1.610 1.700 1.610 1.700 130,000 217,075 1.6698 1.700 1.610 1.700 1.610 1.700 130,000 1.6698 1.19%
2025-01-16 0 1.680 1.630 1.640 1.600 1.680 112,500 181,850 1.6164 1.680 1.630 1.640 1.600 1.680 112,500 1.6164 1.82%
2025-01-15 0 1.650 1.570 1.650 1.590 1.670 795,000 1,305,225 1.6418 1.650 1.570 1.650 1.590 1.670 795,000 1.6418 -1.20%
2025-01-14 0 1.670 1.640 1.670 1.650 1.700 4,265,000 7,189,025 1.6856 1.670 1.640 1.670 1.650 1.700 4,265,000 1.6856 -2.34%
2025-01-13 0 1.710 1.650 1.710 1.670 1.710 2,050,000 3,484,650 1.6998 1.710 1.650 1.710 1.670 1.710 2,050,000 1.6998 -2.29%
2025-01-10 0 1.750 1.660 1.750 1.640 1.750 155,000 259,975 1.6773 1.750 1.660 1.750 1.640 1.750 155,000 1.6773 0.57%
2025-01-09 0 1.740 1.620 1.740 1.660 1.740 12,500 20,950 1.6760 1.740 1.620 1.740 1.660 1.740 12,500 1.6760 -0.57%
2025-01-08 0 1.750 1.670 1.750 1.750 1.750 32,500 56,875 1.7500 1.750 1.670 1.750 1.750 1.750 32,500 1.7500 0.00%
2025-01-07 0 1.750 1.640 1.750 1.600 1.750 237,500 395,325 1.6645 1.750 1.640 1.750 1.600 1.750 237,500 1.6645 6.06%
2025-01-06 0 1.650 - 1.650 1.650 1.800 217,500 378,725 1.7413 1.650 - 1.650 1.650 1.800 217,500 1.7413 -8.33%
2025-01-03 0 1.800 1.710 1.800 1.760 1.820 245,000 440,300 1.7971 1.800 1.710 1.800 1.760 1.820 245,000 1.7971 -2.17%
2025-01-02 0 1.840 1.830 1.840 1.760 1.840 1,395,000 2,513,125 1.8015 1.840 1.830 1.840 1.760 1.840 1,395,000 1.8015 0.00%
2024-12-31 0 1.840 1.770 1.840 1.750 1.840 85,000 153,825 1.8097 1.840 1.770 1.840 1.750 1.840 85,000 1.8097 0.55%
2024-12-30 0 1.830 1.730 1.830 1.750 1.840 940,000 1,693,900 1.8020 1.830 1.730 1.830 1.750 1.840 940,000 1.8020 0.55%
2024-12-27 0 1.820 1.710 1.810 1.680 1.820 100,000 172,625 1.7263 1.820 1.710 1.810 1.680 1.820 100,000 1.7263 0.00%
2024-12-24 0 1.820 1.630 1.800 1.680 1.970 210,000 368,000 1.7524 1.820 1.630 1.800 1.680 1.970 210,000 1.7524 8.33%
2024-12-23 0 1.680 1.520 1.680 1.680 1.680 60,000 100,800 1.6800 1.680 1.520 1.680 1.680 1.680 60,000 1.6800 3.07%
2024-12-20 0 1.630 1.570 1.630 1.500 1.630 295,000 466,650 1.5819 1.630 1.570 1.630 1.500 1.630 295,000 1.5819 0.62%
2024-12-19 0 1.620 1.570 1.620 1.610 1.620 22,500 36,250 1.6111 1.620 1.570 1.620 1.610 1.620 22,500 1.6111 0.62%
2024-12-18 0 1.610 1.570 1.610 1.620 1.620 60,000 97,200 1.6200 1.610 1.570 1.610 1.620 1.620 60,000 1.6200 -0.62%
2024-12-17 0 1.620 1.570 1.620 1.600 1.620 77,500 124,350 1.6045 1.620 1.570 1.620 1.600 1.620 77,500 1.6045 0.00%
2024-12-16 0 1.620 1.570 1.620 1.600 1.630 137,500 221,500 1.6109 1.620 1.570 1.620 1.600 1.630 137,500 1.6109 0.00%
2024-12-13 0 1.620 1.570 1.620 1.620 1.620 2,500 4,050 1.6200 1.620 1.570 1.620 1.620 1.620 2,500 1.6200 -1.22%
2024-12-12 0 1.640 1.570 1.640 1.640 1.640 2,500 4,100 1.6400 1.640 1.570 1.640 1.640 1.640 2,500 1.6400 -0.61%
2024-12-11 0 1.650 1.570 1.650 1.600 1.650 55,000 89,125 1.6205 1.650 1.570 1.650 1.600 1.650 55,000 1.6205 0.00%
2024-12-10 0 1.650 1.620 1.650 1.610 1.670 70,000 114,875 1.6411 1.650 1.620 1.650 1.610 1.670 70,000 1.6411 -1.20%
2024-12-09 0 1.670 1.590 1.670 1.670 1.670 5,000 8,350 1.6700 1.670 1.590 1.670 1.670 1.670 5,000 1.6700 1.21%
2024-12-06 0 1.650 - 1.650 1.650 1.700 82,500 137,375 1.6652 1.650 - 1.650 1.650 1.700 82,500 1.6652 -2.94%
2024-12-05 0 1.700 - 1.700 1.700 1.700 25,000 42,500 1.7000 1.700 - 1.700 1.700 1.700 25,000 1.7000 0.59%
2024-12-04 0 1.690 1.630 1.680 1.680 1.700 657,500 1,109,275 1.6871 1.690 1.630 1.680 1.680 1.700 657,500 1.6871 0.60%
2024-12-03 0 1.680 1.590 1.680 1.680 1.680 12,500 21,000 1.6800 1.680 1.590 1.680 1.680 1.680 12,500 1.6800 3.07%
2024-12-02 0 1.630 1.620 1.670 1.630 1.690 135,000 224,400 1.6622 1.630 1.620 1.670 1.630 1.690 135,000 1.6622 0.62%
2024-11-29 0 1.620 1.580 1.620 1.600 1.650 240,000 390,675 1.6278 1.620 1.580 1.620 1.600 1.650 240,000 1.6278 -3.57%
2024-11-28 0 1.680 1.620 1.680 1.630 1.700 165,000 275,700 1.6709 1.680 1.620 1.680 1.630 1.700 165,000 1.6709 0.00%
2024-11-27 0 1.680 1.620 1.680 1.680 1.680 2,500 4,200 1.6800 1.680 1.620 1.680 1.680 1.680 2,500 1.6800 0.60%
2024-11-26 0 1.670 1.580 1.670 1.600 1.670 160,000 260,125 1.6258 1.670 1.580 1.670 1.600 1.670 160,000 1.6258 3.09%
2024-11-25 0 1.620 1.550 1.620 1.570 1.630 295,000 476,675 1.6158 1.620 1.550 1.620 1.570 1.630 295,000 1.6158 0.62%
2024-11-22 0 1.610 1.610 1.620 1.600 1.670 1,095,000 1,797,575 1.6416 1.610 1.610 1.620 1.600 1.670 1,095,000 1.6416 -3.01%
2024-11-21 0 1.660 1.650 1.660 1.630 1.670 1,000,000 1,642,050 1.6421 1.660 1.650 1.660 1.630 1.670 1,000,000 1.6421 0.00%
2024-11-20 0 1.660 1.630 1.660 1.620 1.660 70,000 114,475 1.6354 1.660 1.630 1.660 1.620 1.660 70,000 1.6354 0.00%
2024-11-19 0 1.660 1.620 1.660 1.650 1.700 150,000 252,025 1.6802 1.660 1.620 1.660 1.650 1.700 150,000 1.6802 -1.19%
2024-11-18 0 1.680 1.650 1.680 1.650 1.710 487,500 816,100 1.6741 1.680 1.650 1.680 1.650 1.710 487,500 1.6741 -2.33%
2024-11-15 0 1.720 1.690 1.720 1.670 1.730 495,000 843,425 1.7039 1.720 1.690 1.720 1.670 1.730 495,000 1.7039 0.00%
2024-11-14 0 1.720 1.670 1.720 1.670 1.720 550,000 923,250 1.6786 1.720 1.670 1.720 1.670 1.720 550,000 1.6786 0.00%
2024-11-13 0 1.720 1.690 1.720 1.660 1.720 1,055,000 1,793,600 1.7001 1.720 1.690 1.720 1.660 1.720 1,055,000 1.7001 0.00%
2024-11-12 0 1.720 1.660 1.720 1.600 1.730 687,500 1,147,725 1.6694 1.720 1.660 1.720 1.600 1.730 687,500 1.6694 1.18%
2024-11-11 0 1.700 1.620 1.700 1.600 1.700 648,000 1,077,565 1.6629 1.700 1.620 1.700 1.600 1.700 648,000 1.6629 1.19%
2024-11-08 0 1.680 1.600 1.680 1.550 1.690 575,000 926,925 1.6120 1.680 1.600 1.680 1.550 1.690 575,000 1.6120 0.60%
2024-11-07 0 1.670 1.600 1.670 1.600 1.740 607,500 1,008,900 1.6607 1.670 1.600 1.670 1.600 1.740 607,500 1.6607 -4.02%
2024-11-06 0 1.740 1.650 1.740 1.600 1.740 582,500 990,350 1.7002 1.740 1.650 1.740 1.600 1.740 582,500 1.7002 1.75%
2024-11-05 0 1.710 1.710 1.730 1.700 1.840 570,000 986,575 1.7308 1.710 1.710 1.730 1.700 1.840 570,000 1.7308 -5.00%
2024-11-04 0 1.800 1.750 1.800 1.760 1.800 65,000 115,900 1.7831 1.800 1.750 1.800 1.760 1.800 65,000 1.7831 0.00%
2024-11-01 0 1.800 1.780 1.800 1.770 1.840 222,500 400,725 1.8010 1.800 1.780 1.800 1.770 1.840 222,500 1.8010 -3.74%
2024-10-31 0 1.870 1.810 1.870 1.800 1.870 412,500 760,725 1.8442 1.870 1.810 1.870 1.800 1.870 412,500 1.8442 -0.53%
2024-10-30 0 1.880 1.820 1.880 1.830 1.890 582,500 1,080,475 1.8549 1.880 1.820 1.880 1.830 1.890 582,500 1.8549 -1.05%
2024-10-29 0 1.900 1.880 1.900 1.840 1.950 417,500 782,950 1.8753 1.900 1.880 1.900 1.840 1.950 417,500 1.8753 0.00%
2024-10-28 0 1.900 1.840 1.900 1.850 1.900 1,455,000 2,699,800 1.8555 1.900 1.840 1.900 1.850 1.900 1,455,000 1.8555 0.00%
2024-10-25 0 1.900 1.880 1.900 1.890 1.940 762,500 1,456,025 1.9095 1.900 1.880 1.900 1.890 1.940 762,500 1.9095 -3.06%
2024-10-24 0 1.960 1.900 1.960 1.880 1.960 602,500 1,146,750 1.9033 1.960 1.900 1.960 1.880 1.960 602,500 1.9033 2.08%
2024-10-23 0 1.920 1.920 1.960 1.920 2.000 1,277,500 2,545,875 1.9929 1.920 1.920 1.960 1.920 2.000 1,277,500 1.9929 -4.00%
2024-10-22 0 2.000 1.960 2.000 1.930 2.040 4,082,500 8,163,800 1.9997 2.000 1.960 2.000 1.930 2.040 4,082,500 1.9997 0.00%
2024-10-21 0 2.000 1.890 2.000 1.840 2.000 1,435,000 2,733,925 1.9052 2.000 1.890 2.000 1.840 2.000 1,435,000 1.9052 6.95%
2024-10-18 0 1.870 1.750 1.870 1.800 1.870 120,000 221,025 1.8419 1.870 1.750 1.870 1.800 1.870 120,000 1.8419 0.00%
2024-10-17 0 1.870 1.750 1.870 1.830 1.870 195,000 360,125 1.8468 1.870 1.750 1.870 1.830 1.870 195,000 1.8468 0.00%
2024-10-16 0 1.870 1.780 1.870 1.820 1.870 67,500 124,525 1.8448 1.870 1.780 1.870 1.820 1.870 67,500 1.8448 1.08%
2024-10-15 0 1.850 1.750 1.850 1.750 1.850 190,000 339,600 1.7874 1.850 1.750 1.850 1.750 1.850 190,000 1.7874 0.00%
2024-10-14 0 1.850 1.770 1.850 1.770 1.850 377,500 676,125 1.7911 1.850 1.770 1.850 1.770 1.850 377,500 1.7911 2.78%
2024-10-10 0 1.800 1.740 1.800 1.710 1.820 182,500 323,925 1.7749 1.800 1.740 1.800 1.710 1.820 182,500 1.7749 0.56%
2024-10-09 0 1.790 1.750 1.790 1.700 1.860 675,000 1,176,125 1.7424 1.790 1.750 1.790 1.700 1.860 675,000 1.7424 -2.72%
2024-10-08 0 1.840 - 1.820 1.830 1.950 452,500 855,100 1.8897 1.840 - 1.820 1.830 1.950 452,500 1.8897 -4.17%
2024-10-07 0 1.920 1.870 1.920 1.880 1.970 570,000 1,088,425 1.9095 1.920 1.870 1.920 1.880 1.970 570,000 1.9095 0.00%
2024-10-04 0 1.920 1.870 1.920 1.860 1.980 522,500 1,005,575 1.9245 1.920 1.870 1.920 1.860 1.980 522,500 1.9245 -3.52%
2024-10-03 0 1.990 1.940 1.990 1.950 1.990 337,500 667,475 1.9777 1.990 1.940 1.990 1.950 1.990 337,500 1.9777 0.00%
2024-10-02 0 1.990 1.910 1.990 1.900 1.990 555,000 1,085,425 1.9557 1.990 1.910 1.990 1.900 1.990 555,000 1.9557 -0.50%
2024-09-30 0 2.000 1.960 2.000 1.940 2.000 142,500 280,850 1.9709 2.000 1.960 2.000 1.940 2.000 142,500 1.9709 -0.50%
2024-09-27 0 2.010 1.960 2.010 1.970 2.010 722,500 1,439,775 1.9928 2.010 1.960 2.010 1.970 2.010 722,500 1.9928 -0.99%
2024-09-26 0 2.030 1.970 2.030 1.970 2.050 177,500 360,450 2.0307 2.030 1.970 2.030 1.970 2.050 177,500 2.0307 0.00%
2024-09-25 0 2.030 1.930 2.030 1.990 2.030 995,000 1,938,175 1.9479 2.030 1.930 2.030 1.990 2.030 995,000 1.9479 2.53%
2024-09-24 0 1.980 1.980 2.000 1.960 2.000 217,500 429,100 1.9729 1.980 1.980 2.000 1.960 2.000 217,500 1.9729 0.00%
2024-09-23 0 1.980 1.970 1.990 1.980 2.020 17,500 34,875 1.9929 1.980 1.970 1.990 1.980 2.020 17,500 1.9929 -1.98%
2024-09-20 0 2.020 1.980 2.020 2.010 2.020 5,000 10,075 2.0150 2.020 1.980 2.020 2.010 2.020 5,000 2.0150 0.50%
2024-09-19 0 2.010 1.980 2.020 2.000 2.030 935,000 1,879,525 2.0102 2.010 1.980 2.020 2.000 2.030 935,000 2.0102 -2.90%
2024-09-17 0 2.070 2.040 2.070 2.040 2.100 430,000 889,775 2.0692 2.070 2.040 2.070 2.040 2.100 430,000 2.0692 -0.96%
2024-09-16 0 2.090 2.050 2.090 2.020 2.090 360,000 742,525 2.0626 2.090 2.050 2.090 2.020 2.090 360,000 2.0626 0.97%
2024-09-13 0 2.070 2.010 2.070 2.020 2.080 1,097,500 2,247,750 2.0481 2.070 2.010 2.070 2.020 2.080 1,097,500 2.0481 0.98%
2024-09-12 0 2.050 2.000 2.050 1.990 2.050 695,000 1,388,425 1.9977 2.050 2.000 2.050 1.990 2.050 695,000 1.9977 1.99%
2024-09-11 0 2.010 1.960 2.010 1.960 2.050 457,500 907,800 1.9843 2.010 1.960 2.010 1.960 2.050 457,500 1.9843 2.03%
2024-09-10 0 1.970 1.960 1.970 1.970 1.990 165,000 325,600 1.9733 1.970 1.960 1.970 1.970 1.990 165,000 1.9733 0.00%
2024-09-09 0 1.970 1.970 2.010 1.970 2.010 130,000 257,900 1.9838 1.970 1.970 2.010 1.970 2.010 130,000 1.9838 -1.99%
2024-09-05 0 2.010 2.010 2.040 2.010 2.080 57,500 116,675 2.0291 2.010 2.010 2.040 2.010 2.080 57,500 2.0291 -3.37%
2024-09-04 0 2.080 2.040 2.080 2.020 2.080 120,000 245,175 2.0431 2.080 2.040 2.080 2.020 2.080 120,000 2.0431 2.46%
2024-09-03 0 2.030 2.030 2.060 2.030 2.090 175,000 357,500 2.0429 2.030 2.030 2.060 2.030 2.090 175,000 2.0429 -2.87%
2024-09-02 0 2.090 2.040 2.090 2.060 2.090 510,000 1,028,175 2.0160 2.090 2.040 2.090 2.060 2.090 510,000 2.0160 -0.48%
2024-08-30 0 2.100 2.070 2.100 2.070 2.160 2,490,000 5,262,525 2.1135 2.100 2.070 2.100 2.070 2.160 2,490,000 2.1135 -1.87%
2024-08-29 0 2.140 2.100 2.140 2.100 2.160 817,500 1,740,125 2.1286 2.140 2.100 2.140 2.100 2.160 817,500 2.1286 -0.93%
2024-08-28 0 2.160 2.120 2.160 2.080 2.160 795,000 1,692,175 2.1285 2.160 2.120 2.160 2.080 2.160 795,000 2.1285 1.41%
2024-08-27 0 2.130 2.100 2.140 2.080 2.140 402,500 849,375 2.1102 2.130 2.100 2.140 2.080 2.140 402,500 2.1102 1.43%
2024-08-26 0 2.100 2.070 2.100 2.030 2.150 1,382,500 2,867,750 2.0743 2.100 2.070 2.100 2.030 2.150 1,382,500 2.0743 3.45%
2024-08-23 0 2.030 2.000 2.030 2.010 2.070 422,500 860,350 2.0363 2.030 2.000 2.030 2.010 2.070 422,500 2.0363 1.00%
2024-08-22 0 2.010 2.000 2.020 2.010 2.070 515,000 1,043,800 2.0268 2.010 2.000 2.020 2.010 2.070 515,000 2.0268 -3.37%
2024-08-21 0 2.080 2.080 2.090 2.020 2.080 437,500 895,200 2.0462 2.080 2.080 2.090 2.020 2.080 437,500 2.0462 0.00%
2024-08-20 0 2.080 2.020 2.080 2.040 2.090 445,000 918,825 2.0648 2.080 2.020 2.080 2.040 2.090 445,000 2.0648 -0.95%
2024-08-19 0 2.100 2.020 2.100 2.020 2.110 655,000 1,361,225 2.0782 2.100 2.020 2.100 2.020 2.110 655,000 2.0782 1.45%
2024-08-16 0 2.070 2.010 2.070 2.000 2.120 980,000 2,031,575 2.0730 2.070 2.010 2.070 2.000 2.120 980,000 2.0730 2.99%
2024-08-15 0 2.010 2.010 2.090 1.970 2.100 305,000 634,875 2.0816 2.010 2.010 2.090 1.970 2.100 305,000 2.0816 -3.37%
2024-08-14 0 2.080 2.000 2.080 2.000 2.100 650,000 1,333,725 2.0519 2.080 2.000 2.080 2.000 2.100 650,000 2.0519 2.46%
2024-08-13 0 2.030 1.930 2.040 1.950 2.030 555,000 1,100,125 1.9822 2.030 1.930 2.040 1.950 2.030 555,000 1.9822 3.05%
2024-08-12 0 1.970 1.920 1.970 1.860 1.990 490,000 953,875 1.9467 1.970 1.920 1.970 1.860 1.990 490,000 1.9467 1.55%
2024-08-09 0 1.940 1.890 1.940 1.880 1.980 455,000 885,625 1.9464 1.940 1.890 1.940 1.880 1.980 455,000 1.9464 0.00%
2024-08-08 0 1.940 1.930 1.940 - - 0 0 - 1.940 1.930 1.940 - - 0 - -0.51%
2024-08-07 0 1.950 1.910 1.950 1.900 1.980 727,500 1,385,825 1.9049 1.950 1.910 1.950 1.900 1.980 727,500 1.9049 -0.51%
2024-08-06 0 1.960 1.930 1.960 1.850 1.960 265,000 508,125 1.9175 1.960 1.930 1.960 1.850 1.960 265,000 1.9175 3.16%
2024-08-05 0 1.900 1.900 1.920 1.900 1.930 37,500 72,325 1.9287 1.900 1.900 1.920 1.900 1.930 37,500 1.9287 -2.56%
2024-08-02 0 1.950 1.950 1.960 1.950 1.960 60,000 117,100 1.9517 1.950 1.950 1.960 1.950 1.960 60,000 1.9517 1.04%
2024-08-01 0 1.930 1.930 1.950 1.930 1.960 75,000 146,150 1.9487 1.930 1.930 1.950 1.930 1.960 75,000 1.9487 -2.53%
2024-07-31 0 1.980 1.950 1.980 1.950 2.000 450,000 892,400 1.9831 1.980 1.950 1.980 1.950 2.000 450,000 1.9831 -1.00%
2024-07-30 0 2.000 1.950 2.000 1.980 2.000 237,500 473,000 1.9916 2.000 1.950 2.000 1.980 2.000 237,500 1.9916 0.00%
2024-07-29 0 2.000 1.930 2.000 1.950 2.010 547,500 1,081,025 1.9745 2.000 1.930 2.000 1.950 2.010 547,500 1.9745 0.50%
2024-07-26 0 1.990 1.950 1.990 1.940 2.010 995,000 1,974,825 1.9847 1.990 1.950 1.990 1.940 2.010 995,000 1.9847 -0.50%
2024-07-25 0 2.000 1.960 2.000 1.960 2.000 110,000 219,025 1.9911 2.000 1.960 2.000 1.960 2.000 110,000 1.9911 0.50%
2024-07-24 0 1.990 1.970 1.990 1.970 2.020 977,500 1,948,425 1.9933 1.990 1.970 1.990 1.970 2.020 977,500 1.9933 0.00%
2024-07-23 0 1.990 1.980 2.000 1.990 2.030 325,000 652,850 2.0088 1.990 1.980 2.000 1.990 2.030 325,000 2.0088 -0.50%
2024-07-22 0 2.000 1.970 2.000 1.970 2.050 272,500 549,800 2.0176 2.000 1.970 2.000 1.970 2.050 272,500 2.0176 0.50%
2024-07-19 0 1.990 1.970 1.990 2.000 2.040 152,500 309,900 2.0321 1.990 1.970 1.990 2.000 2.040 152,500 2.0321 -1.97%
2024-07-18 0 2.030 1.970 2.040 1.970 2.050 465,000 933,875 2.0083 2.030 1.970 2.040 1.970 2.050 465,000 2.0083 1.00%
2024-07-17 0 2.010 1.960 2.010 1.960 2.040 555,000 1,112,675 2.0048 2.010 1.960 2.010 1.960 2.040 555,000 2.0048 0.50%
2024-07-16 0 2.000 1.950 2.000 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2024-07-15 0 2.000 1.980 2.030 1.980 2.030 262,500 530,950 2.0227 2.000 1.980 2.030 1.980 2.030 262,500 2.0227 -1.48%
2024-07-12 0 2.030 2.000 2.030 1.960 2.040 257,500 522,650 2.0297 2.030 2.000 2.030 1.960 2.040 257,500 2.0297 -0.49%
2024-07-11 0 2.040 1.940 2.040 1.940 2.050 602,500 1,224,375 2.0322 2.040 1.940 2.040 1.940 2.050 602,500 2.0322 0.99%
2024-07-10 0 2.020 1.940 2.020 1.940 2.030 572,500 1,126,125 1.9670 2.020 1.940 2.020 1.940 2.030 572,500 1.9670 2.54%
2024-07-09 0 1.970 1.940 1.970 1.970 1.970 42,500 83,725 1.9700 1.970 1.940 1.970 1.970 1.970 42,500 1.9700 0.00%
2024-07-08 0 1.970 1.940 1.980 1.900 1.980 550,000 1,077,950 1.9599 1.970 1.940 1.980 1.900 1.980 550,000 1.9599 0.51%
2024-07-05 0 1.960 1.940 1.980 1.930 1.980 62,500 123,150 1.9704 1.960 1.940 1.980 1.930 1.980 62,500 1.9704 -1.51%
2024-07-04 0 1.990 1.980 2.000 1.990 2.030 277,500 556,250 2.0045 1.990 1.980 2.000 1.990 2.030 277,500 2.0045 -1.00%
2024-07-03 0 2.010 1.970 2.040 2.000 2.040 62,500 125,725 2.0116 2.010 1.970 2.040 2.000 2.040 62,500 2.0116 -0.99%
2024-07-02 0 2.030 2.000 2.050 1.990 2.070 520,000 1,061,375 2.0411 2.030 2.000 2.050 1.990 2.070 520,000 2.0411 3.05%
2024-06-28 0 1.970 1.950 1.990 1.920 1.990 107,500 209,850 1.9521 1.970 1.950 1.990 1.920 1.990 107,500 1.9521 0.00%
2024-06-27 0 1.970 1.930 1.970 1.920 1.970 540,000 1,034,100 1.9150 1.970 1.930 1.970 1.920 1.970 540,000 1.9150 2.07%
2024-06-26 0 1.930 1.890 1.970 1.930 1.980 1,105,000 2,119,925 1.9185 1.930 1.890 1.970 1.930 1.980 1,105,000 1.9185 -2.53%
2024-06-25 0 1.980 1.940 1.980 1.940 1.980 140,000 273,825 1.9559 1.980 1.940 1.980 1.940 1.980 140,000 1.9559 -2.46%
2024-06-24 0 2.030 1.950 2.040 - - 0 0 - 2.030 1.950 2.040 - - 0 - 0.00%
2024-06-21 0 2.030 2.010 2.040 1.990 2.040 260,000 521,250 2.0048 2.030 2.010 2.040 1.990 2.040 260,000 2.0048 2.01%
2024-06-20 0 1.990 1.970 2.010 1.960 2.040 362,500 728,775 2.0104 1.990 1.970 2.010 1.960 2.040 362,500 2.0104 -1.00%
2024-06-19 0 2.010 1.950 2.040 2.010 2.060 582,500 1,184,475 2.0334 2.010 1.950 2.040 2.010 2.060 582,500 2.0334 -0.50%
2024-06-18 0 2.020 1.950 2.030 2.000 2.050 320,000 640,400 2.0013 2.020 1.950 2.030 2.000 2.050 320,000 2.0013 -1.46%
2024-06-17 0 2.050 1.950 2.050 - - 0 0 - 2.050 1.950 2.050 - - 0 - -0.49%
2024-06-14 0 2.060 1.950 2.060 1.930 2.080 497,500 1,023,675 2.0576 2.060 1.950 2.060 1.930 2.080 497,500 2.0576 3.52%
2024-06-13 0 1.990 1.930 2.000 1.920 2.020 37,500 73,225 1.9527 1.990 1.930 2.000 1.920 2.020 37,500 1.9527 -0.50%
2024-06-12 0 2.000 1.950 2.020 2.000 2.000 22,500 45,000 2.0000 2.000 1.950 2.020 2.000 2.000 22,500 2.0000 -0.99%
2024-06-11 0 2.020 1.960 2.020 2.000 2.040 12,500 25,250 2.0200 2.020 1.960 2.020 2.000 2.040 12,500 2.0200 -0.98%
2024-06-07 0 2.040 1.970 2.040 2.010 2.050 97,500 197,650 2.0272 2.040 1.970 2.040 2.010 2.050 97,500 2.0272 2.00%
2024-06-06 0 2.000 1.980 2.050 2.000 2.050 30,000 60,550 2.0183 2.000 1.980 2.050 2.000 2.050 30,000 2.0183 -2.44%
2024-06-05 0 2.050 2.000 2.060 2.000 2.140 1,230,000 2,552,250 2.0750 2.050 2.000 2.060 2.000 2.140 1,230,000 2.0750 2.50%
2024-06-04 0 2.000 1.980 2.020 2.000 2.050 502,500 1,005,975 2.0019 2.000 1.980 2.020 2.000 2.050 502,500 2.0019 -3.85%
2024-06-03 0 2.080 1.950 2.080 1.950 2.160 900,000 1,907,900 2.1199 2.080 1.950 2.080 1.950 2.160 900,000 2.1199 4.00%
2024-05-31 0 2.000 1.900 2.000 2.050 2.050 15,000 30,750 2.0500 2.000 1.900 2.000 2.050 2.050 15,000 2.0500 0.50%
2024-05-30 0 1.990 1.840 1.990 1.960 2.100 457,500 952,450 2.0819 1.990 1.840 1.990 1.960 2.100 457,500 2.0819 2.05%
2024-05-29 0 1.950 1.920 1.950 1.950 1.950 45,000 87,750 1.9500 1.950 1.920 1.950 1.950 1.950 45,000 1.9500 -1.02%
2024-05-28 0 1.970 1.910 1.970 1.930 1.990 40,000 78,400 1.9600 1.970 1.910 1.970 1.930 1.990 40,000 1.9600 -1.01%
2024-05-27 0 1.990 1.910 2.000 1.950 2.100 292,500 591,425 2.0220 1.990 1.910 2.000 1.950 2.100 292,500 2.0220 4.74%
2024-05-24 0 1.900 1.860 1.900 1.870 1.900 32,500 61,675 1.8977 1.900 1.860 1.900 1.870 1.900 32,500 1.8977 -5.00%
2024-05-23 0 2.000 1.850 2.000 1.900 2.000 440,000 867,950 1.9726 2.000 1.850 2.000 1.900 2.000 440,000 1.9726 0.50%
2024-05-22 0 1.990 1.990 2.040 1.990 1.990 5,000 9,950 1.9900 1.990 1.990 2.040 1.990 1.990 5,000 1.9900 0.00%
2024-05-21 0 1.990 1.880 2.050 1.930 1.990 1,102,500 2,143,650 1.9444 1.990 1.880 2.050 1.930 1.990 1,102,500 1.9444 3.65%
2024-05-20 0 1.920 1.920 1.960 1.890 1.970 237,500 455,800 1.9192 1.920 1.920 1.960 1.890 1.970 237,500 1.9192 -6.80%
2024-05-17 0 2.060 1.990 2.060 1.930 2.060 427,500 855,025 2.0001 2.060 1.990 2.060 1.930 2.060 427,500 2.0001 0.49%
2024-05-16 0 2.050 1.930 2.070 1.930 2.050 112,500 222,500 1.9778 2.050 1.930 2.070 1.930 2.050 112,500 1.9778 2.50%
2024-05-14 0 2.000 1.970 2.020 1.930 2.000 42,500 83,675 1.9688 2.000 1.970 2.020 1.930 2.000 42,500 1.9688 0.00%
2024-05-13 0 2.000 2.000 2.050 1.970 2.000 107,500 213,325 1.9844 2.000 2.000 2.050 1.970 2.000 107,500 1.9844 0.50%
2024-05-10 0 1.990 1.980 2.020 1.960 2.020 90,000 179,075 1.9897 1.990 1.980 2.020 1.960 2.020 90,000 1.9897 -1.97%
2024-05-09 0 2.030 1.970 2.030 2.000 2.040 45,000 90,875 2.0194 2.030 1.970 2.030 2.000 2.040 45,000 2.0194 0.50%
2024-05-08 0 2.020 1.990 2.020 1.850 2.020 1,287,500 2,471,475 1.9196 2.020 1.990 2.020 1.850 2.020 1,287,500 1.9196 4.66%
2024-05-07 0 1.930 1.890 1.930 1.930 1.940 102,500 198,825 1.9398 1.930 1.890 1.930 1.930 1.940 102,500 1.9398 -1.03%
2024-05-06 0 1.950 1.950 1.980 1.950 2.000 130,000 256,925 1.9763 1.950 1.950 1.980 1.950 2.000 130,000 1.9763 -3.94%
2024-05-03 0 2.030 1.900 2.030 1.980 2.040 67,500 135,975 2.0144 2.030 1.900 2.030 1.980 2.040 67,500 2.0144 0.50%
2024-05-02 0 2.020 1.940 2.020 1.950 2.040 35,000 69,775 1.9936 2.020 1.940 2.020 1.950 2.040 35,000 1.9936 0.00%
2024-04-30 0 2.020 1.910 2.030 1.870 2.070 460,000 903,750 1.9647 2.020 1.910 2.030 1.870 2.070 460,000 1.9647 -1.46%
2024-04-29 0 2.050 2.000 2.050 2.000 2.100 340,000 708,875 2.0849 2.050 2.000 2.050 2.000 2.100 340,000 2.0849 -2.38%
2024-04-26 0 2.100 2.090 2.110 2.100 2.130 195,000 411,950 2.1126 2.100 2.090 2.110 2.100 2.130 195,000 2.1126 -1.41%
2024-04-25 0 2.130 2.080 2.130 2.120 2.130 240,000 509,100 2.1213 2.130 2.080 2.130 2.120 2.130 240,000 2.1213 0.00%
2024-04-24 0 2.130 2.080 2.130 2.090 2.140 690,000 1,458,850 2.1143 2.130 2.080 2.130 2.090 2.140 690,000 2.1143 0.00%
2024-04-23 0 2.130 2.030 2.130 2.030 2.130 440,000 919,200 2.0891 2.130 2.030 2.130 2.030 2.130 440,000 2.0891 1.91%
2024-04-22 0 2.090 2.040 2.100 1.950 2.100 740,000 1,536,125 2.0758 2.090 2.040 2.100 1.950 2.100 740,000 2.0758 0.00%
2024-04-19 0 2.090 2.020 2.090 1.960 2.090 810,000 1,669,750 2.0614 2.090 2.020 2.090 1.960 2.090 810,000 2.0614 0.48%
2024-04-18 0 2.080 2.070 2.080 2.000 2.120 662,500 1,384,100 2.0892 2.080 2.070 2.080 2.000 2.120 662,500 2.0892 1.96%
2024-04-17 0 2.040 2.010 2.040 1.980 2.040 1,345,000 2,713,800 2.0177 2.040 2.010 2.040 1.980 2.040 1,345,000 2.0177 -0.49%
2024-04-16 0 2.050 2.010 2.050 1.940 2.080 1,072,500 2,164,075 2.0178 2.050 2.010 2.050 1.940 2.080 1,072,500 2.0178 0.49%
2024-04-15 0 2.040 2.010 2.040 1.920 2.060 1,822,500 3,623,275 1.9881 2.040 2.010 2.040 1.920 2.060 1,822,500 1.9881 5.15%
2024-04-12 0 1.940 1.910 1.940 1.930 1.940 432,500 835,850 1.9326 1.940 1.910 1.940 1.930 1.940 432,500 1.9326 0.00%
2024-04-11 0 1.940 1.940 1.980 1.860 1.950 462,500 886,475 1.9167 1.940 1.940 1.980 1.860 1.950 462,500 1.9167 0.00%
2024-04-10 0 1.940 1.920 1.940 1.890 1.980 127,500 243,900 1.9129 1.940 1.920 1.940 1.890 1.980 127,500 1.9129 -2.51%
2024-04-09 0 1.990 1.960 2.000 1.960 2.000 180,000 357,275 1.9849 1.990 1.960 2.000 1.960 2.000 180,000 1.9849 -0.50%
2024-04-08 0 2.000 1.970 2.000 1.940 2.000 400,000 787,925 1.9698 2.000 1.970 2.000 1.940 2.000 400,000 1.9698 2.56%
2024-04-05 0 1.950 1.900 1.960 1.900 1.980 545,000 1,060,025 1.9450 1.950 1.900 1.960 1.900 1.980 545,000 1.9450 2.63%
2024-04-03 0 1.900 1.850 1.900 1.790 1.900 607,500 1,133,625 1.8660 1.900 1.850 1.900 1.790 1.900 607,500 1.8660 2.70%
2024-04-02 0 1.850 1.760 1.850 1.770 1.850 410,000 753,400 1.8376 1.850 1.760 1.850 1.770 1.850 410,000 1.8376 1.09%
2024-03-28 0 1.830 1.820 1.830 1.740 1.830 555,000 1,000,750 1.8032 1.830 1.820 1.830 1.740 1.830 555,000 1.8032 2.23%
2024-03-27 0 1.790 1.750 1.790 1.750 1.800 842,500 1,485,400 1.7631 1.790 1.750 1.790 1.750 1.800 842,500 1.7631 2.29%
2024-03-26 0 1.750 1.730 1.750 1.710 1.750 120,000 208,775 1.7398 1.750 1.730 1.750 1.710 1.750 120,000 1.7398 2.94%
2024-03-25 0 1.700 1.690 1.710 1.700 1.720 397,500 679,425 1.7092 1.700 1.690 1.710 1.700 1.720 397,500 1.7092 0.00%
2024-03-22 0 1.700 1.670 1.700 1.700 1.750 177,500 301,875 1.7007 1.700 1.670 1.700 1.700 1.750 177,500 1.7007 0.00%
2024-03-21 0 1.700 1.700 1.730 1.700 1.750 892,500 1,529,025 1.7132 1.700 1.700 1.730 1.700 1.750 892,500 1.7132 -1.16%
2024-03-20 0 1.720 1.720 1.750 1.680 1.720 247,500 420,975 1.7009 1.720 1.720 1.750 1.680 1.720 247,500 1.7009 0.00%
2024-03-19 0 1.720 1.690 1.730 1.690 1.730 50,000 85,750 1.7150 1.720 1.690 1.730 1.690 1.730 50,000 1.7150 1.78%
2024-03-18 0 1.690 1.680 1.700 1.690 1.700 70,000 118,675 1.6954 1.690 1.680 1.700 1.690 1.700 70,000 1.6954 -3.43%
2024-03-15 0 1.750 1.700 1.750 - - 0 0 - 1.750 1.700 1.750 - - 0 - 0.00%
2024-03-14 0 1.750 1.700 1.750 1.670 1.750 115,000 197,125 1.7141 1.750 1.700 1.750 1.670 1.750 115,000 1.7141 0.00%
2024-03-13 0 1.750 1.710 1.750 1.700 1.760 115,000 199,950 1.7387 1.750 1.710 1.750 1.700 1.760 115,000 1.7387 -0.57%
2024-03-12 0 1.760 1.680 1.760 1.730 1.760 275,000 479,500 1.7436 1.760 1.680 1.760 1.730 1.760 275,000 1.7436 0.00%
2024-03-11 0 1.760 1.690 1.760 1.740 1.760 25,000 43,700 1.7480 1.760 1.690 1.760 1.740 1.760 25,000 1.7480 0.00%
2024-03-08 0 1.760 1.700 1.760 1.700 1.760 95,000 165,850 1.7458 1.760 1.700 1.760 1.700 1.760 95,000 1.7458 1.73%
2024-03-07 0 1.730 1.700 1.730 1.680 1.750 910,000 1,573,125 1.7287 1.730 1.700 1.730 1.680 1.750 910,000 1.7287 1.76%
2024-03-06 0 1.700 1.660 1.700 1.620 1.740 192,500 332,050 1.7249 1.700 1.660 1.700 1.620 1.740 192,500 1.7249 -1.73%
2024-03-05 0 1.730 1.630 1.740 1.610 1.750 755,000 1,284,500 1.7013 1.730 1.630 1.740 1.610 1.750 755,000 1.7013 -1.14%
2024-03-04 0 1.750 1.680 1.750 1.690 1.780 440,000 762,675 1.7334 1.750 1.680 1.750 1.690 1.780 440,000 1.7334 2.34%
2024-03-01 0 1.710 1.700 1.730 1.690 1.760 435,000 758,575 1.7439 1.710 1.700 1.730 1.690 1.760 435,000 1.7439 -2.84%
2024-02-29 0 1.760 1.700 1.760 1.730 1.770 480,000 843,350 1.7570 1.760 1.700 1.760 1.730 1.770 480,000 1.7570 -0.56%
2024-02-28 0 1.770 1.710 1.770 1.680 1.770 640,000 1,111,125 1.7361 1.770 1.710 1.770 1.680 1.770 640,000 1.7361 0.57%
2024-02-27 0 1.760 1.710 1.760 1.750 1.760 177,500 310,900 1.7515 1.760 1.710 1.760 1.750 1.760 177,500 1.7515 0.57%
2024-02-26 0 1.750 1.730 1.750 1.740 1.760 932,500 1,628,700 1.7466 1.750 1.730 1.750 1.740 1.760 932,500 1.7466 0.00%
2024-02-23 0 1.750 1.710 1.750 1.640 1.750 865,000 1,476,100 1.7065 1.750 1.710 1.750 1.640 1.750 865,000 1.7065 -0.57%
2024-02-22 0 1.760 1.730 1.760 1.710 1.760 367,500 642,775 1.7490 1.760 1.730 1.760 1.710 1.760 367,500 1.7490 0.00%
2024-02-21 0 1.760 1.720 1.760 1.720 1.770 290,000 509,125 1.7556 1.760 1.720 1.760 1.720 1.770 290,000 1.7556 -0.56%
2024-02-20 0 1.770 1.730 1.770 1.710 1.770 782,500 1,349,700 1.7249 1.770 1.730 1.770 1.710 1.770 782,500 1.7249 1.72%
2024-02-19 0 1.740 1.730 1.740 1.740 1.760 377,500 660,950 1.7509 1.740 1.730 1.740 1.740 1.760 377,500 1.7509 2.35%
2024-02-16 0 1.700 1.720 1.770 1.700 1.710 47,500 81,150 1.7084 1.700 1.720 1.770 1.700 1.710 47,500 1.7084 0.00%
2024-02-15 0 1.700 1.690 1.720 1.700 1.760 357,500 616,850 1.7255 1.700 1.690 1.720 1.700 1.760 357,500 1.7255 -3.95%
2024-02-14 0 1.770 1.750 1.770 1.770 1.800 187,500 334,050 1.7816 1.770 1.750 1.770 1.770 1.800 187,500 1.7816 0.57%
2024-02-09 0 1.760 1.740 1.760 1.710 1.770 65,000 113,600 1.7477 1.760 1.740 1.760 1.710 1.770 65,000 1.7477 0.00%
2024-02-08 0 1.760 1.750 1.760 1.720 1.780 42,500 73,550 1.7306 1.760 1.750 1.760 1.720 1.780 42,500 1.7306 0.00%
2024-02-07 0 1.760 1.750 1.790 1.750 1.780 1,292,500 2,274,375 1.7597 1.760 1.750 1.790 1.750 1.780 1,292,500 1.7597 0.57%
2024-02-06 0 1.750 1.750 1.760 1.740 1.800 570,000 1,006,100 1.7651 1.750 1.750 1.760 1.740 1.800 570,000 1.7651 -0.57%
2024-02-05 0 1.760 1.740 1.760 1.740 1.830 837,500 1,502,075 1.7935 1.760 1.740 1.760 1.740 1.830 837,500 1.7935 1.73%
2024-02-02 0 1.730 1.730 1.780 1.720 1.800 1,400,000 2,471,825 1.7656 1.730 1.730 1.780 1.720 1.800 1,400,000 1.7656 1.76%
2024-02-01 0 1.700 1.690 1.700 1.700 1.770 465,000 797,425 1.7149 1.700 1.690 1.700 1.700 1.770 465,000 1.7149 -0.58%
2024-01-31 0 1.710 1.660 1.720 1.610 1.740 610,000 1,032,750 1.6930 1.710 1.660 1.720 1.610 1.740 610,000 1.6930 -0.58%
2024-01-30 0 1.720 1.660 1.730 1.650 1.740 962,500 1,625,850 1.6892 1.720 1.660 1.730 1.650 1.740 962,500 1.6892 -1.15%
2024-01-29 0 1.740 1.720 1.760 1.640 1.770 897,500 1,560,500 1.7387 1.740 1.720 1.760 1.640 1.770 897,500 1.7387 4.82%
2024-01-26 0 1.660 1.610 1.660 1.520 1.660 1,000,000 1,604,225 1.6042 1.660 1.610 1.660 1.520 1.660 1,000,000 1.6042 6.41%
2024-01-25 0 1.560 1.520 1.580 1.520 1.640 227,500 351,100 1.5433 1.560 1.520 1.580 1.520 1.640 227,500 1.5433 -3.70%
2024-01-24 0 1.620 1.530 1.620 1.480 1.620 1,762,500 2,798,425 1.5878 1.620 1.530 1.620 1.480 1.620 1,762,500 1.5878 10.20%
2024-01-23 0 1.470 1.470 1.540 1.470 1.620 232,500 349,325 1.5025 1.470 1.470 1.540 1.470 1.620 232,500 1.5025 -6.37%
2024-01-22 0 1.570 1.570 1.600 1.470 1.620 502,500 775,125 1.5425 1.570 1.570 1.600 1.470 1.620 502,500 1.5425 0.00%
2024-01-19 0 1.570 1.480 1.570 1.410 1.620 1,507,500 2,272,925 1.5077 1.570 1.480 1.570 1.410 1.620 1,507,500 1.5077 4.67%
2024-01-18 0 1.500 1.400 1.500 1.270 1.500 1,915,000 2,607,625 1.3617 1.500 1.400 1.500 1.270 1.500 1,915,000 1.3617 8.70%
2024-01-17 0 1.380 1.250 1.380 1.110 1.520 1,055,000 1,451,525 1.3759 1.380 1.250 1.380 1.110 1.520 1,055,000 1.3759 -11.54%
2024-01-16 0 1.560 1.540 1.570 1.560 1.590 562,500 893,350 1.5882 1.560 1.540 1.570 1.560 1.590 562,500 1.5882 -1.27%
2024-01-15 0 1.580 1.580 1.600 1.580 1.640 1,090,000 1,744,875 1.6008 1.580 1.580 1.600 1.580 1.640 1,090,000 1.6008 -5.39%
2024-01-12 0 1.670 1.600 1.670 1.610 1.670 2,035,000 3,363,875 1.6530 1.670 1.600 1.670 1.610 1.670 2,035,000 1.6530 0.00%
2024-01-11 0 1.670 1.600 1.670 - - 0 0 - 1.670 1.600 1.670 - - 0 - 0.00%
2024-01-10 0 1.670 1.630 1.670 1.630 1.680 152,500 253,050 1.6593 1.670 1.630 1.670 1.630 1.680 152,500 1.6593 0.00%
2024-01-09 0 1.670 1.600 1.670 1.600 1.700 632,500 1,031,325 1.6306 1.670 1.600 1.670 1.600 1.700 632,500 1.6306 1.83%
2024-01-08 0 1.640 1.620 1.650 1.640 1.660 182,500 301,675 1.6530 1.640 1.620 1.650 1.640 1.660 182,500 1.6530 -0.61%
2024-01-05 0 1.650 1.650 1.680 1.650 1.730 305,000 508,225 1.6663 1.650 1.650 1.680 1.650 1.730 305,000 1.6663 -4.07%
2024-01-04 0 1.720 1.650 1.720 1.650 1.720 587,500 987,775 1.6813 1.720 1.650 1.720 1.650 1.720 587,500 1.6813 0.58%
2024-01-03 0 1.710 1.660 1.710 1.660 1.730 247,500 418,350 1.6903 1.710 1.660 1.710 1.660 1.730 247,500 1.6903 -0.58%
2024-01-02 0 1.720 1.650 1.720 1.660 1.740 112,500 190,600 1.6942 1.720 1.650 1.720 1.660 1.740 112,500 1.6942 -1.15%
2023-12-29 0 1.740 1.680 1.740 1.600 1.750 1,852,500 3,153,275 1.7022 1.740 1.680 1.740 1.600 1.750 1,852,500 1.7022 4.19%
2023-12-28 0 1.670 1.610 1.680 1.610 1.680 1,017,500 1,668,050 1.6394 1.670 1.610 1.680 1.610 1.680 1,017,500 1.6394 3.73%
2023-12-27 0 1.610 1.610 1.650 1.590 1.700 267,500 438,350 1.6387 1.610 1.610 1.650 1.590 1.700 267,500 1.6387 -2.42%
2023-12-22 0 1.650 1.590 1.660 1.590 1.670 880,000 1,426,875 1.6214 1.650 1.590 1.660 1.590 1.670 880,000 1.6214 0.00%
2023-12-21 0 1.650 1.550 1.650 1.560 1.690 1,327,500 2,178,550 1.6411 1.650 1.550 1.650 1.560 1.690 1,327,500 1.6411 -2.37%
2023-12-20 0 1.690 1.630 1.690 1.630 1.720 2,820,000 4,776,900 1.6939 1.690 1.630 1.690 1.630 1.720 2,820,000 1.6939 0.00%
2023-12-19 0 1.690 1.610 1.690 1.550 1.800 1,582,500 2,559,350 1.6173 1.690 1.610 1.690 1.550 1.800 1,582,500 1.6173 -6.11%
2023-12-18 0 1.800 1.750 1.800 1.710 1.870 335,000 604,675 1.8050 1.800 1.750 1.800 1.710 1.870 335,000 1.8050 -3.74%
2023-12-15 0 1.870 1.840 1.870 1.710 1.880 7,002,500 12,627,600 1.8033 1.870 1.840 1.870 1.710 1.880 7,002,500 1.8033 6.86%
2023-12-14 0 1.750 1.690 1.750 1.730 1.780 1,340,000 2,368,975 1.7679 1.750 1.690 1.750 1.730 1.780 1,340,000 1.7679 1.74%
2023-12-13 0 1.720 1.710 1.730 1.610 1.730 690,000 1,183,800 1.7157 1.720 1.710 1.730 1.610 1.730 690,000 1.7157 2.38%
2023-12-12 0 1.680 1.650 1.690 1.650 1.780 492,500 841,175 1.7080 1.680 1.650 1.690 1.650 1.780 492,500 1.7080 -2.33%
2023-12-11 0 1.720 1.700 1.720 1.610 1.760 1,347,500 2,282,000 1.6935 1.720 1.700 1.720 1.610 1.760 1,347,500 1.6935 0.58%
2023-12-08 0 1.710 1.680 1.740 1.700 1.770 405,000 694,950 1.7159 1.710 1.680 1.740 1.700 1.770 405,000 1.7159 -2.29%
2023-12-07 0 1.750 1.720 1.750 1.720 1.760 250,000 430,825 1.7233 1.750 1.720 1.750 1.720 1.760 250,000 1.7233 1.74%
2023-12-06 0 1.720 1.720 1.770 1.710 1.760 605,000 1,050,350 1.7361 1.720 1.720 1.770 1.710 1.760 605,000 1.7361 1.18%
2023-12-05 0 1.700 1.700 1.720 1.700 1.760 205,000 355,350 1.7334 1.700 1.700 1.720 1.700 1.760 205,000 1.7334 -4.49%
2023-12-04 0 1.780 1.740 1.790 1.690 1.830 3,525,000 6,305,475 1.7888 1.780 1.740 1.790 1.690 1.830 3,525,000 1.7888 2.89%
2023-12-01 0 1.730 1.720 1.730 1.650 1.760 1,957,500 3,391,575 1.7326 1.730 1.720 1.730 1.650 1.760 1,957,500 1.7326 4.22%
2023-11-30 0 1.660 1.660 1.680 1.600 1.700 1,845,000 3,035,550 1.6453 1.660 1.660 1.680 1.600 1.700 1,845,000 1.6453 3.75%
2023-11-29 0 1.600 1.590 1.600 1.590 1.690 892,500 1,461,850 1.6379 1.600 1.590 1.600 1.590 1.690 892,500 1.6379 -3.03%
2023-11-28 0 1.650 1.630 1.650 1.600 1.650 992,500 1,621,425 1.6337 1.650 1.630 1.650 1.600 1.650 992,500 1.6337 0.00%
2023-11-27 0 1.650 1.610 1.650 1.600 1.690 1,672,500 2,734,200 1.6348 1.650 1.610 1.650 1.600 1.690 1,672,500 1.6348 3.77%
2023-11-24 0 1.590 1.570 1.590 1.480 1.610 1,405,000 2,189,650 1.5585 1.590 1.570 1.590 1.480 1.610 1,405,000 1.5585 3.92%
2023-11-23 0 1.530 1.530 1.540 1.480 1.540 1,422,500 2,156,525 1.5160 1.530 1.530 1.540 1.480 1.540 1,422,500 1.5160 3.38%
2023-11-22 0 1.480 1.480 1.500 1.480 1.560 3,425,000 5,279,925 1.5416 1.480 1.480 1.500 1.480 1.560 3,425,000 1.5416 -2.63%
2023-11-21 0 1.520 1.490 1.520 1.500 1.580 1,432,500 2,187,125 1.5268 1.520 1.490 1.520 1.500 1.580 1,432,500 1.5268 -3.80%
2023-11-20 0 1.580 1.550 1.580 1.580 1.660 2,745,000 4,421,400 1.6107 1.580 1.550 1.580 1.580 1.660 2,745,000 1.6107 0.00%
2023-11-17 0 1.580 1.520 1.580 1.480 1.600 2,647,500 4,119,850 1.5561 1.580 1.520 1.580 1.480 1.600 2,647,500 1.5561 6.76%
2023-11-16 0 1.480 1.450 1.480 1.420 1.480 732,500 1,064,150 1.4528 1.480 1.450 1.480 1.420 1.480 732,500 1.4528 2.07%
2023-11-15 0 1.450 1.350 1.450 1.390 1.450 885,000 1,226,425 1.3858 1.450 1.350 1.450 1.390 1.450 885,000 1.3858 4.32%
2023-11-14 0 1.390 1.360 1.390 1.370 1.400 125,000 173,825 1.3906 1.390 1.360 1.390 1.370 1.400 125,000 1.3906 -1.42%
2023-11-13 0 1.410 1.410 1.420 1.400 1.420 82,500 115,950 1.4055 1.410 1.410 1.420 1.400 1.420 82,500 1.4055 0.71%
2023-11-10 0 1.400 1.360 1.400 1.350 1.400 230,000 311,875 1.3560 1.400 1.360 1.400 1.350 1.400 230,000 1.3560 0.72%
2023-11-09 0 1.390 1.350 1.390 1.390 1.400 162,500 227,450 1.3997 1.390 1.350 1.390 1.390 1.400 162,500 1.3997 -0.71%
2023-11-08 0 1.400 1.350 1.400 - - 500,000 680,000 1.3600 1.400 1.350 1.400 - - 500,000 1.3600 0.00%
2023-11-07 0 1.400 1.360 1.400 1.360 1.400 82,500 115,000 1.3939 1.400 1.360 1.400 1.360 1.400 82,500 1.3939 0.00%
2023-11-06 0 1.400 1.370 1.400 1.370 1.440 650,000 910,100 1.4002 1.400 1.370 1.400 1.370 1.440 650,000 1.4002 -2.10%
2023-11-03 0 1.430 1.410 1.450 1.420 1.510 1,282,500 1,880,475 1.4663 1.430 1.410 1.450 1.420 1.510 1,282,500 1.4663 -4.67%
2023-11-02 0 1.500 1.500 1.520 1.500 1.550 1,030,000 1,568,375 1.5227 1.500 1.500 1.520 1.500 1.550 1,030,000 1.5227 -2.60%
2023-11-01 0 1.540 1.510 1.540 1.450 1.540 1,915,000 2,894,850 1.5117 1.540 1.510 1.540 1.450 1.540 1,915,000 1.5117 2.67%
2023-10-31 0 1.500 1.490 1.500 1.370 1.500 2,460,000 3,563,900 1.4487 1.500 1.490 1.500 1.370 1.500 2,460,000 1.4487 3.45%
2023-10-30 0 1.450 1.440 1.450 1.450 1.490 585,000 853,500 1.4590 1.450 1.440 1.450 1.450 1.490 585,000 1.4590 -3.33%
2023-10-27 0 1.500 1.500 1.510 1.470 1.500 1,727,500 2,582,125 1.4947 1.500 1.500 1.510 1.470 1.500 1,727,500 1.4947 1.35%
2023-10-26 0 1.480 1.470 1.480 1.450 1.490 707,500 1,038,975 1.4685 1.480 1.470 1.480 1.450 1.490 707,500 1.4685 1.37%
2023-10-25 0 1.460 1.410 1.460 1.340 1.460 2,152,500 3,053,725 1.4187 1.460 1.410 1.460 1.340 1.460 2,152,500 1.4187 5.80%
2023-10-24 0 1.380 1.350 1.380 1.290 1.380 517,500 687,325 1.3282 1.380 1.350 1.380 1.290 1.380 517,500 1.3282 2.99%
2023-10-20 0 1.340 1.270 1.350 1.260 1.350 930,000 1,218,925 1.3107 1.340 1.270 1.350 1.260 1.350 930,000 1.3107 3.08%
2023-10-19 0 1.300 1.250 1.310 1.240 1.360 2,197,500 2,846,450 1.2953 1.300 1.250 1.310 1.240 1.360 2,197,500 1.2953 3.17%
2023-10-18 0 1.260 1.250 1.260 1.210 1.260 1,705,000 2,093,125 1.2276 1.260 1.250 1.260 1.210 1.260 1,705,000 1.2276 4.13%
2023-10-17 0 1.210 1.200 1.210 1.180 1.220 1,362,500 1,622,200 1.1906 1.210 1.200 1.210 1.180 1.220 1,362,500 1.1906 5.22%
2023-10-16 0 1.150 1.140 1.150 1.120 1.200 1,417,500 1,647,575 1.1623 1.150 1.140 1.150 1.120 1.200 1,417,500 1.1623 2.68%
2023-10-13 0 1.120 1.070 1.120 1.080 1.120 80,000 88,400 1.1050 1.120 1.070 1.120 1.080 1.120 80,000 1.1050 4.67%
2023-10-12 0 1.070 1.070 1.120 1.070 1.140 790,000 862,350 1.0916 1.070 1.070 1.120 1.070 1.140 790,000 1.0916 -2.73%
2023-10-11 0 1.100 1.090 1.100 1.070 1.100 390,000 425,925 1.0921 1.100 1.090 1.100 1.070 1.100 390,000 1.0921 1.85%
2023-10-10 0 1.080 1.020 1.080 1.050 1.080 207,500 218,825 1.0546 1.080 1.020 1.080 1.050 1.080 207,500 1.0546 0.93%
2023-10-09 0 1.070 1.030 1.070 1.070 1.070 10,000 10,700 1.0700 1.070 1.030 1.070 1.070 1.070 10,000 1.0700 0.94%
2023-10-06 0 1.060 1.030 1.060 1.060 1.060 10,000 10,600 1.0600 1.060 1.030 1.060 1.060 1.060 10,000 1.0600 0.00%
2023-10-05 0 1.060 1.040 1.060 1.040 1.060 100,000 105,475 1.0548 1.060 1.040 1.060 1.040 1.060 100,000 1.0548 0.00%
2023-10-04 0 1.060 1.050 1.100 1.060 1.070 247,500 263,350 1.0640 1.060 1.050 1.100 1.060 1.070 247,500 1.0640 -0.93%
2023-10-03 0 1.070 1.070 1.080 1.060 1.080 202,500 216,175 1.0675 1.070 1.070 1.080 1.060 1.080 202,500 1.0675 0.94%
2023-09-29 0 1.060 1.060 1.080 1.060 1.080 142,500 151,875 1.0658 1.060 1.060 1.080 1.060 1.080 142,500 1.0658 -3.64%
2023-09-28 0 1.100 1.080 1.100 1.060 1.100 377,500 408,650 1.0825 1.100 1.080 1.100 1.060 1.100 377,500 1.0825 3.77%
2023-09-27 0 1.060 1.060 1.080 1.060 1.100 1,370,000 1,517,300 1.1075 1.060 1.060 1.080 1.060 1.100 1,370,000 1.1075 -0.93%
2023-09-26 0 1.070 1.060 1.100 1.060 1.110 2,042,500 2,225,125 1.0894 1.070 1.060 1.100 1.060 1.110 2,042,500 1.0894 -2.73%
2023-09-25 0 1.100 1.040 1.100 1.060 1.100 347,500 373,950 1.0761 1.100 1.040 1.100 1.060 1.100 347,500 1.0761 0.92%
2023-09-22 0 1.090 1.040 1.100 1.040 1.090 232,500 249,925 1.0749 1.090 1.040 1.100 1.040 1.090 232,500 1.0749 -0.91%
2023-09-21 0 1.100 1.040 1.100 1.050 1.100 270,000 291,975 1.0814 1.100 1.040 1.100 1.050 1.100 270,000 1.0814 2.80%
2023-09-20 0 1.070 1.030 1.070 1.050 1.070 607,500 641,600 1.0561 1.070 1.030 1.070 1.050 1.070 607,500 1.0561 1.90%
2023-09-19 0 1.050 1.030 1.050 1.030 1.050 270,000 278,150 1.0302 1.050 1.030 1.050 1.030 1.050 270,000 1.0302 -0.94%
2023-09-18 0 1.060 1.030 1.060 1.060 1.060 107,500 113,950 1.0600 1.060 1.030 1.060 1.060 1.060 107,500 1.0600 0.00%
2023-09-15 0 1.060 1.040 1.060 1.060 1.060 72,500 76,850 1.0600 1.060 1.040 1.060 1.060 1.060 72,500 1.0600 0.00%
2023-09-14 0 1.060 1.040 1.060 1.020 1.060 305,000 320,850 1.0520 1.060 1.040 1.060 1.020 1.060 305,000 1.0520 0.00%
2023-09-13 0 1.060 1.060 1.070 1.060 1.070 702,500 746,150 1.0621 1.060 1.060 1.070 1.060 1.070 702,500 1.0621 0.00%
2023-09-12 0 1.060 1.010 1.060 1.040 1.060 72,500 76,575 1.0562 1.060 1.010 1.060 1.040 1.060 72,500 1.0562 2.91%
2023-09-11 0 1.030 1.030 1.070 1.030 1.070 790,000 824,475 1.0436 1.030 1.030 1.070 1.030 1.070 790,000 1.0436 -1.90%
2023-09-07 0 1.050 1.010 1.050 1.020 1.060 220,000 230,150 1.0461 1.050 1.010 1.050 1.020 1.060 220,000 1.0461 2.94%
2023-09-06 0 1.020 1.010 1.020 1.010 1.040 180,000 184,825 1.0268 1.020 1.010 1.020 1.010 1.040 180,000 1.0268 -1.92%
2023-09-05 0 1.040 1.010 1.040 1.020 1.060 360,000 371,050 1.0307 1.040 1.010 1.040 1.020 1.060 360,000 1.0307 0.97%
2023-09-04 0 1.030 1.030 1.070 1.020 1.080 265,000 277,250 1.0462 1.030 1.030 1.070 1.020 1.080 265,000 1.0462 -3.74%
2023-08-31 0 1.070 1.040 1.070 1.050 1.070 182,500 194,875 1.0678 1.070 1.040 1.070 1.050 1.070 182,500 1.0678 1.90%
2023-08-30 0 1.050 1.050 1.100 1.050 1.100 1,417,500 1,539,400 1.0860 1.050 1.050 1.100 1.050 1.100 1,417,500 1.0860 -1.87%
2023-08-29 0 1.070 1.070 1.080 1.070 1.090 157,500 168,575 1.0703 1.070 1.070 1.080 1.070 1.090 157,500 1.0703 0.00%
2023-08-28 0 1.070 1.070 1.090 1.070 1.120 812,500 882,575 1.0862 1.070 1.070 1.090 1.070 1.120 812,500 1.0862 -1.83%
2023-08-25 0 1.090 1.060 1.090 1.070 1.090 1,707,500 1,834,275 1.0742 1.090 1.060 1.090 1.070 1.090 1,707,500 1.0742 2.83%
2023-08-24 0 1.060 1.040 1.060 1.050 1.090 287,500 307,350 1.0690 1.060 1.040 1.060 1.050 1.090 287,500 1.0690 0.00%
2023-08-23 0 1.060 1.050 1.060 1.040 1.080 107,500 115,000 1.0698 1.060 1.050 1.060 1.040 1.080 107,500 1.0698 -0.93%
2023-08-22 0 1.070 1.060 1.070 1.050 1.090 405,000 433,725 1.0709 1.070 1.060 1.070 1.050 1.090 405,000 1.0709 -0.93%
2023-08-21 0 1.080 1.070 1.080 1.030 1.080 1,502,500 1,584,000 1.0542 1.080 1.070 1.080 1.030 1.080 1,502,500 1.0542 4.85%
2023-08-18 0 1.030 1.010 1.030 1.010 1.030 320,000 326,275 1.0196 1.030 1.010 1.030 1.010 1.030 320,000 1.0196 -0.96%
2023-08-17 0 1.040 1.020 1.040 1.000 1.040 995,000 1,016,100 1.0212 1.040 1.020 1.040 1.000 1.040 995,000 1.0212 0.00%
2023-08-16 0 1.040 1.030 1.040 1.020 1.040 3,377,500 3,480,400 1.0305 1.040 1.030 1.040 1.020 1.040 3,377,500 1.0305 0.00%
2023-08-15 0 1.040 1.020 1.040 1.020 1.040 815,000 840,450 1.0312 1.040 1.020 1.040 1.020 1.040 815,000 1.0312 0.00%
2023-08-14 0 1.040 1.030 1.040 1.030 1.040 487,500 503,050 1.0319 1.040 1.030 1.040 1.030 1.040 487,500 1.0319 0.00%
2023-08-11 0 1.040 1.020 1.040 1.020 1.040 1,642,500 1,690,175 1.0290 1.040 1.020 1.040 1.020 1.040 1,642,500 1.0290 0.00%
2023-08-10 0 1.040 1.010 1.040 1.020 1.050 537,500 556,925 1.0361 1.040 1.010 1.040 1.020 1.050 537,500 1.0361 0.00%
2023-08-09 0 1.040 1.020 1.040 1.020 1.060 322,500 332,550 1.0312 1.040 1.020 1.040 1.020 1.060 322,500 1.0312 0.00%
2023-08-08 0 1.040 1.030 1.040 1.020 1.070 932,500 972,650 1.0431 1.040 1.030 1.040 1.020 1.070 932,500 1.0431 0.97%
2023-08-07 0 1.030 1.010 1.030 1.010 1.040 532,500 547,100 1.0274 1.030 1.010 1.030 1.010 1.040 532,500 1.0274 -0.96%
2023-08-04 0 1.040 1.020 1.040 1.010 1.050 315,000 325,200 1.0324 1.040 1.020 1.040 1.010 1.050 315,000 1.0324 0.97%
2023-08-03 0 1.030 1.010 1.040 1.000 1.050 472,500 483,725 1.0238 1.030 1.010 1.040 1.000 1.050 472,500 1.0238 -0.96%
2023-08-02 0 1.040 1.020 1.040 1.000 1.060 740,000 764,050 1.0325 1.040 1.020 1.040 1.000 1.060 740,000 1.0325 0.97%
2023-08-01 0 1.030 1.010 1.030 1.010 1.050 547,500 565,325 1.0326 1.030 1.010 1.030 1.010 1.050 547,500 1.0326 0.98%
2023-07-31 0 1.020 1.010 1.050 1.020 1.060 810,000 846,925 1.0456 1.020 1.010 1.050 1.020 1.060 810,000 1.0456 -3.77%
2023-07-28 0 1.060 1.030 1.060 1.010 1.060 665,000 690,175 1.0379 1.060 1.030 1.060 1.010 1.060 665,000 1.0379 0.95%
2023-07-27 0 1.050 1.020 1.050 1.040 1.060 1,482,500 1,543,625 1.0412 1.050 1.020 1.050 1.040 1.060 1,482,500 1.0412 0.96%
2023-07-26 0 1.040 1.030 1.040 1.030 1.060 322,500 337,925 1.0478 1.040 1.030 1.040 1.030 1.060 322,500 1.0478 -0.95%
2023-07-25 0 1.050 1.020 1.050 1.010 1.090 190,000 195,450 1.0287 1.050 1.020 1.050 1.010 1.090 190,000 1.0287 0.00%
2023-07-24 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - -0.94%
2023-07-21 0 1.060 1.030 1.060 1.030 1.070 2,500,000 2,622,600 1.0490 1.060 1.030 1.060 1.030 1.070 2,500,000 1.0490 2.91%
2023-07-20 0 1.030 1.030 1.040 1.030 1.100 1,332,500 1,412,825 1.0603 1.030 1.030 1.040 1.030 1.100 1,332,500 1.0603 -0.96%
2023-07-19 0 1.040 1.030 1.040 0.990 1.070 760,000 795,200 1.0463 1.040 1.030 1.040 0.990 1.070 760,000 1.0463 -0.95%
2023-07-18 0 1.050 1.030 1.050 1.050 1.050 2,500 2,625 1.0500 1.050 1.030 1.050 1.050 1.050 2,500 1.0500 -1.87%
2023-07-14 0 1.070 1.050 1.070 1.060 1.080 790,000 842,650 1.0666 1.070 1.050 1.070 1.060 1.080 790,000 1.0666 1.90%
2023-07-13 0 1.050 1.050 1.070 1.050 1.100 830,000 886,700 1.0683 1.050 1.050 1.070 1.050 1.100 830,000 1.0683 -3.67%
2023-07-12 0 1.090 1.050 1.090 1.050 1.090 187,500 200,225 1.0679 1.090 1.050 1.090 1.050 1.090 187,500 1.0679 1.87%
2023-07-11 0 1.070 1.060 1.070 1.040 1.090 200,000 214,425 1.0721 1.070 1.060 1.070 1.040 1.090 200,000 1.0721 -3.60%
2023-07-10 0 1.110 1.080 1.110 - - 0 0 - 1.110 1.080 1.110 - - 0 - 0.00%
2023-07-07 0 1.110 1.080 1.110 1.080 1.110 327,500 331,350 1.0118 1.110 1.080 1.110 1.080 1.110 327,500 1.0118 -0.89%
2023-07-06 0 1.120 1.120 1.130 1.080 1.120 2,285,000 2,516,375 1.1013 1.120 1.120 1.130 1.080 1.120 2,285,000 1.1013 0.00%
2023-07-05 0 1.120 1.080 1.120 1.080 1.120 22,500 24,975 1.1100 1.120 1.080 1.120 1.080 1.120 22,500 1.1100 0.00%
2023-07-04 0 1.120 1.080 1.120 1.060 1.120 447,500 492,200 1.0999 1.120 1.080 1.120 1.060 1.120 447,500 1.0999 1.82%
2023-07-03 0 1.100 1.030 1.100 1.100 1.110 522,500 576,475 1.1033 1.100 1.030 1.100 1.100 1.110 522,500 1.1033 -0.90%
2023-06-30 0 1.110 1.030 1.110 1.110 1.110 10,000 11,100 1.1100 1.110 1.030 1.110 1.110 1.110 10,000 1.1100 2.78%
2023-06-29 0 1.080 1.030 1.080 1.080 1.090 407,000 439,495 1.0798 1.080 1.030 1.080 1.080 1.090 407,000 1.0798 -0.92%
2023-06-28 0 1.090 1.030 1.090 - - 4,000,000 4,400,000 1.1000 1.090 1.030 1.090 - - 4,000,000 1.1000 0.00%
2023-06-27 0 1.090 1.030 1.090 1.090 1.120 470,000 521,025 1.1086 1.090 1.030 1.090 1.090 1.120 470,000 1.1086 0.00%
2023-06-26 0 1.090 1.070 1.090 1.090 1.130 472,500 523,650 1.1083 1.090 1.070 1.090 1.090 1.130 472,500 1.1083 -1.80%
2023-06-23 0 1.110 1.090 1.110 1.110 1.140 295,000 335,225 1.1364 1.110 1.090 1.110 1.110 1.140 295,000 1.1364 -0.89%
2023-06-21 0 1.120 1.100 1.120 1.100 1.120 412,500 461,950 1.1199 1.120 1.100 1.120 1.100 1.120 412,500 1.1199 -0.88%
2023-06-20 0 1.130 1.090 1.130 - - 2,000,000 2,000,000 1.0000 1.130 1.090 1.130 - - 2,000,000 1.0000 0.00%
2023-06-19 0 1.130 1.090 1.130 1.110 1.130 292,500 328,425 1.1228 1.130 1.090 1.130 1.110 1.130 292,500 1.1228 0.00%
2023-06-16 0 1.130 1.100 1.130 1.100 1.140 617,500 694,225 1.1243 1.130 1.100 1.130 1.100 1.140 617,500 1.1243 0.00%
2023-06-15 0 1.130 1.100 1.130 1.090 1.140 360,000 406,725 1.1298 1.130 1.100 1.130 1.090 1.140 360,000 1.1298 0.89%
2023-06-14 0 1.120 1.080 1.120 1.120 1.130 557,500 624,500 1.1202 1.120 1.080 1.120 1.120 1.130 557,500 1.1202 0.00%
2023-06-13 0 1.120 1.050 1.120 1.120 1.130 175,000 196,050 1.1203 1.120 1.050 1.120 1.120 1.130 175,000 1.1203 0.00%
2023-06-12 0 1.120 1.050 1.120 1.100 1.130 4,342,500 4,383,575 1.0095 1.120 1.050 1.120 1.100 1.130 4,342,500 1.0095 0.00%
2023-06-09 0 1.120 1.070 1.120 1.090 1.120 1,002,500 1,122,000 1.1192 1.120 1.070 1.120 1.090 1.120 1,002,500 1.1192 0.00%
2023-06-08 0 1.120 1.080 1.120 1.080 1.120 57,500 62,650 1.0896 1.120 1.080 1.120 1.080 1.120 57,500 1.0896 0.00%
2023-06-07 0 1.120 1.080 1.120 1.120 1.130 145,000 162,750 1.1224 1.120 1.080 1.120 1.120 1.130 145,000 1.1224 0.00%
2023-06-06 0 1.120 1.050 1.120 - - 0 0 - 1.120 1.050 1.120 - - 0 - 0.00%
2023-06-05 0 1.120 1.080 1.120 1.120 1.130 135,000 151,550 1.1226 1.120 1.080 1.120 1.120 1.130 135,000 1.1226 -0.88%
2023-06-02 0 1.130 1.050 1.130 1.030 1.130 297,500 320,625 1.0777 1.130 1.050 1.130 1.030 1.130 297,500 1.0777 5.61%
2023-06-01 0 1.070 1.050 1.070 1.060 1.130 302,500 324,025 1.0712 1.070 1.050 1.070 1.060 1.130 302,500 1.0712 -1.83%
2023-05-31 0 1.090 1.080 1.090 1.060 1.130 265,000 291,150 1.0987 1.090 1.080 1.090 1.060 1.130 265,000 1.0987 1.87%
2023-05-30 0 1.070 1.030 1.070 1.040 1.160 1,140,000 1,220,300 1.0704 1.070 1.030 1.070 1.040 1.160 1,140,000 1.0704 2.88%
2023-05-29 0 1.040 1.040 1.080 1.040 1.080 400,000 426,350 1.0659 1.040 1.040 1.080 1.040 1.080 400,000 1.0659 -4.59%
2023-05-25 0 1.090 1.060 1.090 1.040 1.100 777,500 839,075 1.0792 1.090 1.060 1.090 1.040 1.100 777,500 1.0792 -0.91%
2023-05-24 0 1.100 1.050 1.100 1.030 1.110 365,000 395,000 1.0822 1.100 1.050 1.100 1.030 1.110 365,000 1.0822 0.00%
2023-05-23 0 1.100 1.080 1.100 1.080 1.120 227,500 252,650 1.1105 1.100 1.080 1.100 1.080 1.120 227,500 1.1105 -0.90%
2023-05-22 0 1.110 1.080 1.110 1.100 1.120 255,000 283,050 1.1100 1.110 1.080 1.110 1.100 1.120 255,000 1.1100 -0.89%
2023-05-19 0 1.120 - 1.120 1.100 1.120 85,000 94,800 1.1153 1.120 - 1.120 1.100 1.120 85,000 1.1153 0.00%
2023-05-18 0 1.120 1.100 1.120 - - 0 0 - 1.120 1.100 1.120 - - 0 - 0.00%
2023-05-17 0 1.120 1.110 1.120 1.100 1.120 50,000 55,650 1.1130 1.120 1.110 1.120 1.100 1.120 50,000 1.1130 0.00%
2023-05-16 0 1.120 1.100 1.120 1.110 1.120 1,140,000 1,273,350 1.1170 1.120 1.100 1.120 1.110 1.120 1,140,000 1.1170 -2.61%
2023-05-15 0 1.150 1.120 1.150 1.120 1.150 1,060,000 1,216,400 1.1475 1.150 1.120 1.150 1.120 1.150 1,060,000 1.1475 0.88%
2023-05-12 0 1.140 1.110 1.140 1.100 1.140 585,000 659,825 1.1279 1.140 1.110 1.140 1.100 1.140 585,000 1.1279 -1.72%
2023-05-11 0 1.160 1.140 1.160 1.130 1.160 667,500 768,175 1.1508 1.160 1.140 1.160 1.130 1.160 667,500 1.1508 0.87%
2023-05-10 0 1.150 1.120 1.150 1.110 1.150 720,000 819,525 1.1382 1.150 1.120 1.150 1.110 1.150 720,000 1.1382 0.00%
2023-05-09 0 1.150 1.120 1.150 1.110 1.180 617,500 702,825 1.1382 1.150 1.120 1.150 1.110 1.180 617,500 1.1382 0.88%
2023-05-08 0 1.140 1.140 1.170 1.140 1.170 555,000 641,375 1.1556 1.140 1.140 1.170 1.140 1.170 555,000 1.1556 -2.56%
2023-05-05 0 1.170 1.150 1.170 1.160 1.200 517,500 613,850 1.1862 1.170 1.150 1.170 1.160 1.200 517,500 1.1862 -1.68%
2023-05-04 0 1.190 1.150 1.190 1.160 1.200 537,500 636,675 1.1845 1.190 1.150 1.190 1.160 1.200 537,500 1.1845 0.00%
2023-05-03 0 1.190 1.140 1.190 1.110 1.200 292,500 347,650 1.1885 1.190 1.140 1.190 1.110 1.200 292,500 1.1885 0.00%
2023-05-02 0 1.190 1.160 1.190 1.170 1.200 357,500 425,250 1.1895 1.190 1.160 1.190 1.170 1.200 357,500 1.1895 -0.83%
2023-04-28 0 1.200 1.140 1.200 1.170 1.200 65,000 77,150 1.1869 1.200 1.140 1.200 1.170 1.200 65,000 1.1869 2.56%
2023-04-27 0 1.170 1.150 1.170 1.130 1.170 350,000 401,000 1.1457 1.170 1.150 1.170 1.130 1.170 350,000 1.1457 0.86%
2023-04-26 0 1.160 1.160 1.170 1.160 1.200 517,500 611,900 1.1824 1.160 1.160 1.170 1.160 1.200 517,500 1.1824 -3.33%
2023-04-25 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
2023-04-24 0 1.200 1.180 1.200 1.170 1.210 690,000 826,325 1.1976 1.200 1.180 1.200 1.170 1.210 690,000 1.1976 0.00%
2023-04-21 0 1.200 1.170 1.200 1.180 1.210 467,500 559,875 1.1976 1.200 1.170 1.200 1.180 1.210 467,500 1.1976 0.00%
2023-04-20 0 1.200 1.180 1.200 1.170 1.210 1,435,000 1,617,450 1.1271 1.200 1.180 1.200 1.170 1.210 1,435,000 1.1271 0.84%
2023-04-19 0 1.190 1.160 1.190 1.160 1.200 1,322,500 1,480,850 1.1197 1.190 1.160 1.190 1.160 1.200 1,322,500 1.1197 -0.83%
2023-04-18 0 1.200 1.180 1.200 1.180 1.210 715,000 855,525 1.1965 1.200 1.180 1.200 1.180 1.210 715,000 1.1965 -0.83%
2023-04-17 0 1.210 1.190 1.210 1.180 1.220 1,117,500 1,348,000 1.2063 1.210 1.190 1.210 1.180 1.220 1,117,500 1.2063 -0.82%
2023-04-14 0 1.220 1.190 1.220 1.150 1.220 6,015,000 7,224,325 1.2011 1.220 1.190 1.220 1.150 1.220 6,015,000 1.2011 0.00%
2023-04-13 0 1.220 1.210 1.220 1.200 1.240 1,217,500 1,487,900 1.2221 1.220 1.210 1.220 1.200 1.240 1,217,500 1.2221 -1.61%
2023-04-12 0 1.240 1.200 1.240 1.220 1.250 157,500 193,925 1.2313 1.240 1.200 1.240 1.220 1.250 157,500 1.2313 0.00%
2023-04-11 0 1.240 1.210 1.240 1.210 1.240 1,335,000 1,655,100 1.2398 1.240 1.210 1.240 1.210 1.240 1,335,000 1.2398 0.00%
2023-04-06 0 1.240 1.220 1.240 1.200 1.240 3,217,500 3,920,725 1.2186 1.240 1.220 1.240 1.200 1.240 3,217,500 1.2186 0.00%
2023-04-04 0 1.240 1.200 1.240 1.180 1.240 190,000 230,550 1.2134 1.240 1.200 1.240 1.180 1.240 190,000 1.2134 2.48%
2023-04-03 0 1.210 1.210 1.260 1.200 1.260 1,590,000 1,938,625 1.2193 1.210 1.210 1.260 1.200 1.260 1,590,000 1.2193 -3.97%
2023-03-31 0 1.260 1.180 1.260 1.130 1.260 2,305,000 2,670,325 1.1585 1.260 1.180 1.260 1.130 1.260 2,305,000 1.1585 7.69%
2023-03-30 0 1.170 1.150 1.170 1.120 1.170 977,500 1,128,775 1.1548 1.170 1.150 1.170 1.120 1.170 977,500 1.1548 0.00%
2023-03-29 0 1.170 1.110 1.170 1.100 1.170 2,170,000 2,458,175 1.1328 1.170 1.110 1.170 1.100 1.170 2,170,000 1.1328 1.74%
2023-03-28 0 1.150 1.110 1.150 1.100 1.150 1,865,000 2,119,275 1.1363 1.150 1.110 1.150 1.100 1.150 1,865,000 1.1363 0.88%
2023-03-27 0 1.140 1.100 1.140 1.100 1.140 947,500 1,053,700 1.1121 1.140 1.100 1.140 1.100 1.140 947,500 1.1121 1.79%
2023-03-24 0 1.120 1.100 1.120 1.080 1.120 2,520,000 2,747,425 1.0902 1.120 1.100 1.120 1.080 1.120 2,520,000 1.0902 2.75%
2023-03-23 0 1.090 1.050 1.090 1.040 1.100 1,067,500 1,152,100 1.0793 1.090 1.050 1.090 1.040 1.100 1,067,500 1.0793 1.87%
2023-03-22 0 1.070 1.050 1.070 1.040 1.070 742,500 786,750 1.0596 1.070 1.050 1.070 1.040 1.070 742,500 1.0596 0.00%
2023-03-21 0 1.070 1.040 1.070 1.040 1.070 192,500 203,925 1.0594 1.070 1.040 1.070 1.040 1.070 192,500 1.0594 0.00%
2023-03-20 0 1.070 1.020 1.070 0.990 1.070 1,910,000 1,946,625 1.0192 1.070 1.020 1.070 0.990 1.070 1,910,000 1.0192 0.94%
2023-03-17 0 1.060 1.010 1.060 1.020 1.060 620,000 641,825 1.0352 1.060 1.010 1.060 1.020 1.060 620,000 1.0352 1.92%
2023-03-16 0 1.040 1.010 1.040 1.000 1.040 710,000 728,900 1.0266 1.040 1.010 1.040 1.000 1.040 710,000 1.0266 0.00%
2023-03-15 0 1.040 1.020 1.040 1.020 1.060 215,000 224,000 1.0419 1.040 1.020 1.040 1.020 1.060 215,000 1.0419 0.00%
2023-03-14 0 1.040 1.030 1.040 1.010 1.040 165,000 170,300 1.0321 1.040 1.030 1.040 1.010 1.040 165,000 1.0321 0.00%
2023-03-13 0 1.040 1.020 1.040 1.020 1.050 595,000 611,075 1.0270 1.040 1.020 1.040 1.020 1.050 595,000 1.0270 -1.89%
2023-03-10 0 1.060 1.040 1.060 1.040 1.060 1,450,000 1,528,050 1.0538 1.060 1.040 1.060 1.040 1.060 1,450,000 1.0538 0.00%
2023-03-09 0 1.060 1.050 1.060 - - 0 0 - 1.060 1.050 1.060 - - 0 - -0.93%
2023-03-08 0 1.070 1.060 1.070 1.050 1.070 22,500 23,850 1.0600 1.070 1.060 1.070 1.050 1.070 22,500 1.0600 0.94%
2023-03-07 0 1.060 1.050 1.060 1.050 1.070 115,000 122,525 1.0654 1.060 1.050 1.060 1.050 1.070 115,000 1.0654 0.95%
2023-03-06 0 1.050 1.040 1.070 1.050 1.070 235,000 248,150 1.0560 1.050 1.040 1.070 1.050 1.070 235,000 1.0560 -1.87%
2023-03-03 0 1.070 1.050 1.070 1.040 1.070 125,000 131,175 1.0494 1.070 1.050 1.070 1.040 1.070 125,000 1.0494 0.94%
2023-03-02 0 1.060 1.050 1.060 1.050 1.070 47,500 50,075 1.0542 1.060 1.050 1.060 1.050 1.070 47,500 1.0542 0.00%
2023-03-01 0 1.060 1.050 1.060 1.030 1.070 755,000 789,525 1.0457 1.060 1.050 1.060 1.030 1.070 755,000 1.0457 -0.93%
2023-02-28 0 1.070 1.040 1.070 1.040 1.070 667,500 705,675 1.0572 1.070 1.040 1.070 1.040 1.070 667,500 1.0572 0.00%
2023-02-27 0 1.070 1.060 1.070 1.050 1.090 475,000 505,775 1.0648 1.070 1.060 1.070 1.050 1.090 475,000 1.0648 -0.93%
2023-02-24 0 1.080 1.060 1.080 1.010 1.100 962,500 1,004,525 1.0437 1.080 1.060 1.080 1.010 1.100 962,500 1.0437 0.00%
2023-02-23 0 1.080 1.070 1.080 1.070 1.100 155,000 168,725 1.0885 1.080 1.070 1.080 1.070 1.100 155,000 1.0885 0.00%
2023-02-22 0 1.080 1.070 1.080 1.060 1.090 1,060,000 1,141,875 1.0772 1.080 1.070 1.080 1.060 1.090 1,060,000 1.0772 0.93%
2023-02-21 0 1.070 1.050 1.070 1.030 1.090 392,500 413,875 1.0545 1.070 1.050 1.070 1.030 1.090 392,500 1.0545 -0.93%
2023-02-20 0 1.080 1.050 1.080 1.080 1.080 35,000 37,800 1.0800 1.080 1.050 1.080 1.080 1.080 35,000 1.0800 1.89%
2023-02-17 0 1.060 1.030 1.060 1.030 1.130 780,000 833,950 1.0692 1.060 1.030 1.060 1.030 1.130 780,000 1.0692 1.92%
2023-02-16 0 1.040 1.020 1.040 1.020 1.070 765,000 791,650 1.0348 1.040 1.020 1.040 1.020 1.070 765,000 1.0348 -2.80%
2023-02-15 0 1.070 1.050 1.070 1.050 1.130 237,500 250,675 1.0555 1.070 1.050 1.070 1.050 1.130 237,500 1.0555 0.00%
2023-02-14 0 1.070 1.050 1.070 1.060 1.080 662,500 708,850 1.0700 1.070 1.050 1.070 1.060 1.080 662,500 1.0700 -1.83%
2023-02-13 0 1.090 1.060 1.090 1.030 1.100 1,070,000 1,162,325 1.0863 1.090 1.060 1.090 1.030 1.100 1,070,000 1.0863 -0.91%
2023-02-10 0 1.100 1.080 1.100 1.080 1.120 112,500 124,050 1.1027 1.100 1.080 1.100 1.080 1.120 112,500 1.1027 -0.90%
2023-02-09 0 1.110 1.100 1.110 1.100 1.110 112,500 124,825 1.1096 1.110 1.100 1.110 1.100 1.110 112,500 1.1096 0.00%
2023-02-08 0 1.110 1.100 1.110 1.100 1.110 275,000 305,175 1.1097 1.110 1.100 1.110 1.100 1.110 275,000 1.1097 -0.89%
2023-02-07 0 1.120 1.100 1.130 1.100 1.140 692,500 778,600 1.1243 1.120 1.100 1.130 1.100 1.140 692,500 1.1243 0.00%
2023-02-06 0 1.120 1.100 1.130 - - 0 0 - 1.120 1.100 1.130 - - 0 - 0.00%
2023-02-03 0 1.120 1.090 1.120 1.100 1.120 650,000 719,900 1.1075 1.120 1.090 1.120 1.100 1.120 650,000 1.1075 0.00%
2023-02-02 0 1.120 1.110 1.120 1.100 1.140 357,500 397,200 1.1110 1.120 1.110 1.120 1.100 1.140 357,500 1.1110 0.00%
2023-02-01 0 1.120 1.110 1.120 1.100 1.140 617,500 688,700 1.1153 1.120 1.110 1.120 1.100 1.140 617,500 1.1153 -0.88%
2023-01-31 0 1.130 1.110 1.130 - - 0 0 - 1.130 1.110 1.130 - - 0 - 0.00%
2023-01-30 0 1.130 1.100 1.130 1.100 1.130 67,500 75,050 1.1119 1.130 1.100 1.130 1.100 1.130 67,500 1.1119 -0.88%
2023-01-27 0 1.140 1.110 1.140 1.100 1.140 417,500 468,500 1.1222 1.140 1.110 1.140 1.100 1.140 417,500 1.1222 2.70%
2023-01-26 0 1.110 1.100 1.110 1.100 1.130 330,000 365,250 1.1068 1.110 1.100 1.110 1.100 1.130 330,000 1.1068 0.91%
2023-01-20 0 1.100 1.100 1.140 1.100 1.130 207,500 230,200 1.1094 1.100 1.100 1.140 1.100 1.130 207,500 1.1094 -4.35%
2023-01-19 0 1.150 1.120 1.150 1.110 1.150 92,500 104,175 1.1262 1.150 1.120 1.150 1.110 1.150 92,500 1.1262 0.00%
2023-01-18 0 1.150 1.110 1.150 1.110 1.150 162,500 184,250 1.1338 1.150 1.110 1.150 1.110 1.150 162,500 1.1338 0.00%
2023-01-17 0 1.150 1.110 1.150 1.100 1.160 1,655,000 1,875,000 1.1329 1.150 1.110 1.150 1.100 1.160 1,655,000 1.1329 1.77%
2023-01-16 0 1.130 1.110 1.130 1.100 1.130 2,520,000 2,572,450 1.0208 1.130 1.110 1.130 1.100 1.130 2,520,000 1.0208 -0.88%
2023-01-13 0 1.140 1.110 1.140 1.010 1.150 2,345,000 2,623,050 1.1186 1.140 1.110 1.140 1.010 1.150 2,345,000 1.1186 0.88%
2023-01-12 0 1.130 1.120 1.130 1.100 1.170 997,500 1,122,650 1.1255 1.130 1.120 1.130 1.100 1.170 997,500 1.1255 0.00%
2023-01-11 0 1.130 1.110 1.130 1.130 1.130 32,500 36,725 1.1300 1.130 1.110 1.130 1.130 1.130 32,500 1.1300 0.00%
2023-01-10 0 1.130 1.130 1.140 1.120 1.130 3,717,500 4,166,100 1.1207 1.130 1.130 1.140 1.120 1.130 3,717,500 1.1207 0.00%
2023-01-09 0 1.130 1.120 1.130 1.110 1.130 3,492,500 3,912,075 1.1201 1.130 1.120 1.130 1.110 1.130 3,492,500 1.1201 0.00%
2023-01-06 0 1.130 1.110 1.130 1.100 1.130 107,500 119,950 1.1158 1.130 1.110 1.130 1.100 1.130 107,500 1.1158 0.00%
2023-01-05 0 1.130 1.110 1.130 1.110 1.130 1,350,000 1,512,300 1.1202 1.130 1.110 1.130 1.110 1.130 1,350,000 1.1202 0.00%
2023-01-04 0 1.130 1.110 1.130 1.120 1.130 312,500 352,600 1.1283 1.130 1.110 1.130 1.120 1.130 312,500 1.1283 0.00%
2023-01-03 0 1.130 1.120 1.130 1.120 1.130 2,350,000 2,655,425 1.1300 1.130 1.120 1.130 1.120 1.130 2,350,000 1.1300 0.00%
2022-12-30 0 1.130 1.110 1.130 1.110 1.130 22,500 25,250 1.1222 1.130 1.110 1.130 1.110 1.130 22,500 1.1222 0.00%
2022-12-29 0 1.130 1.110 1.130 1.110 1.140 455,000 509,775 1.1204 1.130 1.110 1.130 1.110 1.140 455,000 1.1204 0.89%
2022-12-28 0 1.120 1.100 1.120 1.110 1.120 27,500 30,725 1.1173 1.120 1.100 1.120 1.110 1.120 27,500 1.1173 -0.88%
2022-12-23 0 1.130 1.110 1.130 1.100 1.150 625,000 704,825 1.1277 1.130 1.110 1.130 1.100 1.150 625,000 1.1277 -3.42%
2022-12-22 0 1.170 1.120 1.170 1.120 1.180 1,220,000 1,370,775 1.1236 1.170 1.120 1.170 1.120 1.180 1,220,000 1.1236 0.00%
2022-12-21 0 1.170 1.110 1.170 1.100 1.170 107,500 118,975 1.1067 1.170 1.110 1.170 1.100 1.170 107,500 1.1067 3.54%
2022-12-20 0 1.130 1.150 1.170 1.110 1.140 617,500 696,200 1.1274 1.130 1.150 1.170 1.110 1.140 617,500 1.1274 -0.88%
2022-12-19 0 1.140 1.110 1.140 1.120 1.150 1,557,500 1,780,475 1.1432 1.140 1.110 1.140 1.120 1.150 1,557,500 1.1432 0.00%
2022-12-16 0 1.140 1.110 1.150 1.100 1.150 192,500 216,700 1.1257 1.140 1.110 1.150 1.100 1.150 192,500 1.1257 0.88%
2022-12-15 0 1.130 1.120 1.130 1.100 1.140 815,000 918,775 1.1273 1.130 1.120 1.130 1.100 1.140 815,000 1.1273 0.89%
2022-12-14 0 1.120 1.120 1.150 1.120 1.160 200,000 228,275 1.1414 1.120 1.120 1.150 1.120 1.160 200,000 1.1414 -2.61%
2022-12-13 0 1.150 1.120 1.150 1.120 1.150 780,000 889,075 1.1398 1.150 1.120 1.150 1.120 1.150 780,000 1.1398 0.00%
2022-12-12 0 1.150 1.120 1.160 1.120 1.170 575,000 660,100 1.1480 1.150 1.120 1.160 1.120 1.170 575,000 1.1480 0.00%
2022-12-09 0 1.150 1.110 1.150 1.110 1.160 142,500 162,875 1.1430 1.150 1.110 1.150 1.110 1.160 142,500 1.1430 0.88%
2022-12-08 0 1.140 1.120 1.140 1.110 1.140 120,000 135,075 1.1256 1.140 1.120 1.140 1.110 1.140 120,000 1.1256 -0.87%
2022-12-07 0 1.150 1.120 1.150 1.100 1.200 290,000 330,775 1.1406 1.150 1.120 1.150 1.100 1.200 290,000 1.1406 0.88%
2022-12-06 0 1.140 1.120 1.140 1.090 1.150 1,105,000 1,246,400 1.1280 1.140 1.120 1.140 1.090 1.150 1,105,000 1.1280 -1.72%
2022-12-05 0 1.160 1.120 1.160 - - 0 0 - 1.160 1.120 1.160 - - 0 - 0.00%
2022-12-02 0 1.160 1.120 1.160 1.120 1.160 597,500 611,150 1.0228 1.160 1.120 1.160 1.120 1.160 597,500 1.0228 0.00%
2022-12-01 0 1.160 1.110 1.160 1.120 1.170 1,792,500 2,069,575 1.1546 1.160 1.110 1.160 1.120 1.170 1,792,500 1.1546 1.75%
2022-11-30 0 1.140 1.120 1.140 1.150 1.150 375,000 431,250 1.1500 1.140 1.120 1.140 1.150 1.150 375,000 1.1500 -1.72%
2022-11-29 0 1.160 1.120 1.160 1.150 1.160 12,500 14,425 1.1540 1.160 1.120 1.160 1.150 1.160 12,500 1.1540 0.00%
2022-11-28 0 1.160 1.130 1.160 1.060 1.210 842,500 974,100 1.1562 1.160 1.130 1.160 1.060 1.210 842,500 1.1562 1.75%
2022-11-25 0 1.140 1.120 1.140 1.100 1.180 275,000 309,525 1.1255 1.140 1.120 1.140 1.100 1.180 275,000 1.1255 0.00%
2022-11-24 0 1.140 1.130 1.140 1.140 1.160 45,000 51,550 1.1456 1.140 1.130 1.140 1.140 1.160 45,000 1.1456 -1.72%
2022-11-23 0 1.160 1.130 1.160 - - 0 0 - 1.160 1.130 1.160 - - 0 - 0.00%
2022-11-22 0 1.160 1.130 1.160 1.140 1.160 142,500 165,250 1.1596 1.160 1.130 1.160 1.140 1.160 142,500 1.1596 0.00%
2022-11-21 0 1.160 1.150 1.170 1.140 1.160 60,000 68,550 1.1425 1.160 1.150 1.170 1.140 1.160 60,000 1.1425 0.00%
2022-11-18 0 1.160 1.160 1.170 1.140 1.170 187,500 216,225 1.1532 1.160 1.160 1.170 1.140 1.170 187,500 1.1532 1.75%
2022-11-17 0 1.140 1.130 1.170 1.140 1.180 57,500 66,225 1.1517 1.140 1.130 1.170 1.140 1.180 57,500 1.1517 -1.72%
2022-11-16 0 1.160 1.160 1.180 1.150 1.180 142,500 165,850 1.1639 1.160 1.160 1.180 1.150 1.180 142,500 1.1639 -1.69%
2022-11-15 0 1.180 1.160 1.180 1.150 1.180 95,000 111,175 1.1703 1.180 1.160 1.180 1.150 1.180 95,000 1.1703 0.85%
2022-11-14 0 1.170 1.170 1.180 1.140 1.220 855,000 1,023,150 1.1967 1.170 1.170 1.180 1.140 1.220 855,000 1.1967 -1.68%
2022-11-11 0 1.190 1.170 1.190 1.150 1.230 677,500 795,025 1.1735 1.190 1.170 1.190 1.150 1.230 677,500 1.1735 0.85%
2022-11-10 0 1.180 1.140 1.180 1.140 1.180 725,000 846,500 1.1676 1.180 1.140 1.180 1.140 1.180 725,000 1.1676 1.72%
2022-11-09 0 1.160 1.160 1.180 1.160 1.180 265,000 310,050 1.1700 1.160 1.160 1.180 1.160 1.180 265,000 1.1700 -0.85%
2022-11-08 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - 0.00%
2022-11-07 0 1.170 1.140 1.170 1.130 1.170 132,500 151,650 1.1445 1.170 1.140 1.170 1.130 1.170 132,500 1.1445 -0.85%
2022-11-04 0 1.180 1.150 1.180 1.140 1.180 647,500 757,425 1.1698 1.180 1.150 1.180 1.140 1.180 647,500 1.1698 0.85%
2022-11-03 0 1.170 1.150 1.170 1.170 1.170 1,142,500 1,336,725 1.1700 1.170 1.150 1.170 1.170 1.170 1,142,500 1.1700 1.74%
2022-11-02 0 1.150 1.150 1.170 1.110 1.170 612,500 715,525 1.1682 1.150 1.150 1.170 1.110 1.170 612,500 1.1682 -2.54%
2022-11-01 0 1.180 1.150 1.180 1.150 1.180 152,500 176,825 1.1595 1.180 1.150 1.180 1.150 1.180 152,500 1.1595 0.00%
2022-10-31 0 1.180 1.140 1.180 1.080 1.180 52,500 59,750 1.1381 1.180 1.140 1.180 1.080 1.180 52,500 1.1381 -0.84%
2022-10-28 0 1.190 1.160 1.190 1.160 1.200 815,000 975,800 1.1973 1.190 1.160 1.190 1.160 1.200 815,000 1.1973 0.00%
2022-10-27 0 1.190 1.150 1.200 1.160 1.200 222,500 262,350 1.1791 1.190 1.150 1.200 1.160 1.200 222,500 1.1791 0.85%
2022-10-26 0 1.180 1.170 1.210 1.160 1.210 162,500 193,500 1.1908 1.180 1.170 1.210 1.160 1.210 162,500 1.1908 0.00%
2022-10-25 0 1.180 1.150 1.180 1.150 1.200 77,500 90,475 1.1674 1.180 1.150 1.180 1.150 1.200 77,500 1.1674 -0.84%
2022-10-24 0 1.190 1.170 1.190 1.170 1.220 417,500 499,400 1.1962 1.190 1.170 1.190 1.170 1.220 417,500 1.1962 -1.65%
2022-10-21 0 1.210 1.190 1.200 1.200 1.220 162,500 196,450 1.2089 1.210 1.190 1.200 1.200 1.220 162,500 1.2089 0.83%
2022-10-20 0 1.200 1.180 1.200 1.170 1.230 467,500 561,500 1.2011 1.200 1.180 1.200 1.170 1.230 467,500 1.2011 -0.83%
2022-10-19 0 1.210 1.170 1.220 1.180 1.220 720,000 808,000 1.1222 1.210 1.170 1.220 1.180 1.220 720,000 1.1222 1.68%
2022-10-18 0 1.190 1.180 1.190 1.150 1.260 2,205,000 2,582,025 1.1710 1.190 1.180 1.190 1.150 1.260 2,205,000 1.1710 -4.80%
2022-10-17 0 1.250 1.200 1.250 1.250 1.260 642,500 803,150 1.2500 1.250 1.200 1.250 1.250 1.260 642,500 1.2500 -3.10%
2022-10-14 0 1.290 1.290 1.300 1.180 1.290 1,450,000 1,762,800 1.2157 1.290 1.290 1.300 1.180 1.290 1,450,000 1.2157 9.32%
2022-10-13 0 1.180 1.140 1.190 1.140 1.200 390,000 459,275 1.1776 1.180 1.140 1.190 1.140 1.200 390,000 1.1776 0.85%
2022-10-12 0 1.170 1.150 1.170 1.140 1.200 277,500 322,700 1.1629 1.170 1.150 1.170 1.140 1.200 277,500 1.1629 -0.85%
2022-10-11 0 1.180 1.170 1.180 1.160 1.210 567,500 680,650 1.1994 1.180 1.170 1.180 1.160 1.210 567,500 1.1994 0.00%
2022-10-10 0 1.180 1.150 1.200 1.180 1.200 25,000 29,650 1.1860 1.180 1.150 1.200 1.180 1.200 25,000 1.1860 -1.67%
2022-10-07 0 1.200 1.180 1.200 1.180 1.210 1,682,500 2,016,800 1.1987 1.200 1.180 1.200 1.180 1.210 1,682,500 1.1987 -0.83%
2022-10-06 0 1.210 1.180 1.220 1.190 1.220 55,000 65,925 1.1986 1.210 1.180 1.220 1.190 1.220 55,000 1.1986 -1.63%
2022-10-05 0 1.230 1.180 1.230 1.200 1.230 235,000 285,250 1.2138 1.230 1.180 1.230 1.200 1.230 235,000 1.2138 0.00%
2022-10-03 0 1.230 1.180 1.230 1.160 1.230 315,000 377,200 1.1975 1.230 1.180 1.230 1.160 1.230 315,000 1.1975 0.82%
2022-09-30 0 1.220 1.170 1.220 1.180 1.230 2,632,500 3,077,350 1.1690 1.220 1.170 1.220 1.180 1.230 2,632,500 1.1690 0.00%
2022-09-29 0 1.220 1.160 1.220 1.140 1.220 2,387,500 2,872,950 1.2033 1.220 1.160 1.220 1.140 1.220 2,387,500 1.2033 0.83%
2022-09-28 0 1.210 1.180 1.210 1.180 1.230 2,285,000 2,732,275 1.1957 1.210 1.180 1.210 1.180 1.230 2,285,000 1.1957 -1.63%
2022-09-27 0 1.230 1.180 1.230 1.180 1.250 1,550,000 1,880,575 1.2133 1.230 1.180 1.230 1.180 1.250 1,550,000 1.2133 -0.81%
2022-09-26 0 1.240 1.190 1.240 1.190 1.240 2,917,500 3,390,825 1.1622 1.240 1.190 1.240 1.190 1.240 2,917,500 1.1622 0.00%
2022-09-23 0 1.240 1.220 1.230 1.200 1.250 1,057,500 1,291,475 1.2213 1.240 1.220 1.230 1.200 1.250 1,057,500 1.2213 1.64%
2022-09-22 0 1.220 1.190 1.240 1.180 1.250 1,452,500 1,660,450 1.1432 1.220 1.190 1.240 1.180 1.250 1,452,500 1.1432 0.00%
2022-09-21 0 1.220 1.200 1.230 1.200 1.220 50,000 60,950 1.2190 1.220 1.200 1.230 1.200 1.220 50,000 1.2190 -2.40%
2022-09-20 0 1.250 1.220 1.250 1.220 1.250 20,000 24,700 1.2350 1.250 1.220 1.250 1.220 1.250 20,000 1.2350 0.00%
2022-09-19 0 1.250 1.220 1.280 - - 500,000 590,000 1.1800 1.250 1.220 1.280 - - 500,000 1.1800 0.00%
2022-09-16 0 1.250 1.240 1.250 1.220 1.250 67,500 82,450 1.2215 1.250 1.240 1.250 1.220 1.250 67,500 1.2215 -0.79%
2022-09-15 0 1.260 1.260 1.300 1.230 1.270 1,542,500 1,873,600 1.2147 1.260 1.260 1.300 1.230 1.270 1,542,500 1.2147 1.61%
2022-09-14 0 1.240 1.210 1.260 1.210 1.270 722,500 900,600 1.2465 1.240 1.210 1.260 1.210 1.270 722,500 1.2465 -4.62%
2022-09-13 0 1.300 1.270 1.310 1.260 1.350 215,000 279,225 1.2987 1.300 1.270 1.310 1.260 1.350 215,000 1.2987 -3.70%
2022-09-09 0 1.350 1.250 1.350 1.200 1.360 1,390,000 1,825,675 1.3134 1.350 1.250 1.350 1.200 1.360 1,390,000 1.3134 6.30%
2022-09-08 0 1.270 1.250 1.270 1.190 1.300 1,110,000 1,383,975 1.2468 1.270 1.250 1.270 1.190 1.300 1,110,000 1.2468 0.79%
2022-09-07 0 1.260 1.200 1.270 1.220 1.300 132,500 166,525 1.2568 1.260 1.200 1.270 1.220 1.300 132,500 1.2568 -3.08%
2022-09-06 0 1.300 1.240 1.300 1.160 1.300 475,000 590,600 1.2434 1.300 1.240 1.300 1.160 1.300 475,000 1.2434 12.07%
2022-09-05 0 1.160 1.150 1.160 1.160 1.240 502,500 607,200 1.2084 1.160 1.150 1.160 1.160 1.240 502,500 1.2084 -6.45%
2022-09-02 0 1.240 1.220 1.240 1.240 1.290 45,000 56,825 1.2628 1.240 1.220 1.240 1.240 1.290 45,000 1.2628 -4.62%
2022-09-01 0 1.300 1.240 1.300 1.250 1.300 315,000 403,150 1.2798 1.300 1.240 1.300 1.250 1.300 315,000 1.2798 0.00%
2022-08-31 0 1.300 1.200 1.300 1.240 1.300 180,000 226,875 1.2604 1.300 1.200 1.300 1.240 1.300 180,000 1.2604 0.00%
2022-08-30 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
2022-08-29 0 1.300 1.200 1.300 1.290 1.310 842,500 1,095,275 1.3000 1.300 1.200 1.300 1.290 1.310 842,500 1.3000 0.00%
2022-08-26 0 1.300 1.260 1.300 1.250 1.330 482,500 619,450 1.2838 1.300 1.260 1.300 1.250 1.330 482,500 1.2838 0.78%
2022-08-25 0 1.290 1.260 1.290 1.270 1.320 87,500 112,325 1.2837 1.290 1.260 1.290 1.270 1.320 87,500 1.2837 -2.27%
2022-08-24 0 1.320 1.260 1.320 1.300 1.370 682,500 931,025 1.3641 1.320 1.260 1.320 1.300 1.370 682,500 1.3641 -3.65%
2022-08-23 0 1.370 1.290 1.370 1.250 1.410 1,400,000 1,896,125 1.3544 1.370 1.290 1.370 1.250 1.410 1,400,000 1.3544 -0.72%
2022-08-22 0 1.380 1.350 1.390 1.380 1.390 17,500 24,250 1.3857 1.380 1.350 1.390 1.380 1.390 17,500 1.3857 -0.72%
2022-08-19 0 1.390 1.370 1.390 1.400 1.450 432,500 609,775 1.4099 1.390 1.370 1.390 1.400 1.450 432,500 1.4099 -3.47%
2022-08-18 0 1.440 1.410 1.450 1.400 1.450 635,000 902,100 1.4206 1.440 1.410 1.450 1.400 1.450 635,000 1.4206 2.13%
2022-08-17 0 1.410 1.360 1.410 1.400 1.480 817,500 1,172,750 1.4346 1.410 1.360 1.410 1.400 1.480 817,500 1.4346 -1.40%
2022-08-16 0 1.430 1.420 1.430 1.260 1.450 2,520,000 3,391,175 1.3457 1.430 1.420 1.430 1.260 1.450 2,520,000 1.3457 13.49%
2022-08-15 0 1.260 1.200 1.270 1.200 1.260 1,817,500 2,265,225 1.2463 1.260 1.200 1.270 1.200 1.260 1,817,500 1.2463 0.80%
2022-08-12 0 1.250 1.250 1.260 1.220 1.290 472,500 599,550 1.2689 1.250 1.250 1.260 1.220 1.290 472,500 1.2689 1.63%
2022-08-11 0 1.230 1.220 1.230 1.170 1.350 1,440,000 1,791,500 1.2441 1.230 1.220 1.230 1.170 1.350 1,440,000 1.2441 8.85%
2022-08-10 0 1.130 1.130 1.150 1.020 1.230 1,270,000 1,430,150 1.1261 1.130 1.130 1.150 1.020 1.230 1,270,000 1.1261 7.62%
2022-08-09 0 1.050 1.040 1.050 - - 0 0 - 1.050 1.040 1.050 - - 0 - 0.00%
2022-08-08 0 1.050 1.030 1.070 1.050 1.070 485,000 518,600 1.0693 1.050 1.030 1.070 1.050 1.070 485,000 1.0693 -1.87%
2022-08-05 0 1.070 1.040 1.080 1.060 1.080 52,500 55,700 1.0610 1.070 1.040 1.080 1.060 1.080 52,500 1.0610 0.94%
2022-08-04 0 1.060 1.010 1.080 1.060 1.070 107,500 114,025 1.0607 1.060 1.010 1.080 1.060 1.070 107,500 1.0607 -0.93%
2022-08-03 0 1.070 1.030 1.080 1.020 1.100 117,500 123,900 1.0545 1.070 1.030 1.080 1.020 1.100 117,500 1.0545 3.88%
2022-08-02 0 1.030 1.000 1.020 1.000 1.060 257,500 264,250 1.0262 1.030 1.000 1.020 1.000 1.060 257,500 1.0262 -2.83%
2022-08-01 0 1.060 1.050 1.060 1.000 1.100 585,000 612,550 1.0471 1.060 1.050 1.060 1.000 1.100 585,000 1.0471 -3.64%
2022-07-29 0 1.100 1.100 1.120 1.100 1.110 322,500 354,775 1.1001 1.100 1.100 1.120 1.100 1.110 322,500 1.1001 -0.90%
2022-07-28 0 1.110 1.100 1.120 1.110 1.120 40,000 44,775 1.1194 1.110 1.100 1.120 1.110 1.120 40,000 1.1194 -0.89%
2022-07-27 0 1.120 1.110 1.120 1.110 1.140 177,500 198,800 1.1200 1.120 1.110 1.120 1.110 1.140 177,500 1.1200 -1.75%
2022-07-26 0 1.140 1.120 1.140 1.140 1.140 50,000 57,000 1.1400 1.140 1.120 1.140 1.140 1.140 50,000 1.1400 0.88%
2022-07-25 0 1.130 1.120 1.150 1.130 1.150 345,000 393,100 1.1394 1.130 1.120 1.150 1.130 1.150 345,000 1.1394 -0.88%
2022-07-22 0 1.140 1.110 1.140 1.120 1.140 645,000 732,300 1.1353 1.140 1.110 1.140 1.120 1.140 645,000 1.1353 0.00%
2022-07-21 0 1.140 1.120 1.140 1.140 1.140 302,500 344,850 1.1400 1.140 1.120 1.140 1.140 1.140 302,500 1.1400 0.88%
2022-07-20 0 1.130 1.120 1.140 1.120 1.140 1,235,000 1,394,275 1.1290 1.130 1.120 1.140 1.120 1.140 1,235,000 1.1290 -0.88%
2022-07-19 0 1.140 1.120 1.140 1.120 1.170 717,500 794,500 1.1073 1.140 1.120 1.140 1.120 1.170 717,500 1.1073 -0.87%
2022-07-18 0 1.150 1.120 1.150 1.120 1.160 3,745,000 4,298,050 1.1477 1.150 1.120 1.150 1.120 1.160 3,745,000 1.1477 0.00%
2022-07-15 0 1.150 1.140 1.160 1.130 1.150 2,425,000 2,631,325 1.0851 1.150 1.140 1.160 1.130 1.150 2,425,000 1.0851 1.77%
2022-07-14 0 1.130 1.130 1.150 1.120 1.150 110,000 124,325 1.1302 1.130 1.130 1.150 1.120 1.150 110,000 1.1302 -1.74%
2022-07-13 0 1.150 1.110 1.150 1.120 1.150 1,975,000 2,176,425 1.1020 1.150 1.110 1.150 1.120 1.150 1,975,000 1.1020 0.88%
2022-07-12 0 1.140 1.120 1.130 1.120 1.140 340,000 383,150 1.1269 1.140 1.120 1.130 1.120 1.140 340,000 1.1269 1.79%
2022-07-11 0 1.120 1.120 1.140 1.120 1.120 645,000 712,400 1.1045 1.120 1.120 1.140 1.120 1.120 645,000 1.1045 -1.75%
2022-07-08 0 1.140 1.140 1.160 1.120 1.180 45,000 50,900 1.1311 1.140 1.140 1.160 1.120 1.180 45,000 1.1311 0.88%
2022-07-07 0 1.130 1.120 1.140 1.110 1.140 352,500 397,650 1.1281 1.130 1.120 1.140 1.110 1.140 352,500 1.1281 -0.88%
2022-07-06 0 1.140 1.120 1.140 1.120 1.140 30,000 33,800 1.1267 1.140 1.120 1.140 1.120 1.140 30,000 1.1267 0.00%
2022-07-05 0 1.140 1.140 1.150 1.120 1.180 1,075,000 1,185,025 1.1023 1.140 1.140 1.150 1.120 1.180 1,075,000 1.1023 0.88%
2022-07-04 0 1.130 1.120 1.170 1.130 1.140 1,402,500 1,585,525 1.1305 1.130 1.120 1.170 1.130 1.140 1,402,500 1.1305 -0.88%
2022-06-30 0 1.140 1.130 1.170 1.140 1.180 190,000 220,075 1.1583 1.140 1.130 1.170 1.140 1.180 190,000 1.1583 -3.39%
2022-06-29 0 1.180 1.150 1.180 1.100 1.210 2,217,500 2,559,425 1.1542 1.180 1.150 1.180 1.100 1.210 2,217,500 1.1542 5.36%
2022-06-28 0 1.120 1.120 1.130 1.120 1.140 917,500 1,032,000 1.1248 1.120 1.120 1.130 1.120 1.140 917,500 1.1248 -1.75%
2022-06-27 0 1.140 1.140 1.150 1.130 1.150 657,500 750,825 1.1419 1.140 1.140 1.150 1.130 1.150 657,500 1.1419 0.00%
2022-06-24 0 1.140 1.130 1.150 1.140 1.150 765,100 878,410 1.1481 1.140 1.130 1.150 1.140 1.150 765,100 1.1481 -0.87%
2022-06-23 0 1.150 1.120 1.150 1.120 1.160 725,000 816,650 1.1264 1.150 1.120 1.150 1.120 1.160 725,000 1.1264 1.77%
2022-06-22 0 1.130 1.130 1.170 1.130 1.170 1,107,500 1,261,200 1.1388 1.130 1.130 1.170 1.130 1.170 1,107,500 1.1388 -0.88%
2022-06-21 0 1.140 1.140 1.170 1.140 1.170 797,500 911,975 1.1435 1.140 1.140 1.170 1.140 1.170 797,500 1.1435 -0.87%
2022-06-20 0 1.150 1.140 1.170 1.130 1.180 1,095,000 1,263,300 1.1537 1.150 1.140 1.170 1.130 1.180 1,095,000 1.1537 0.00%
2022-06-17 0 1.150 1.140 1.150 1.110 1.150 630,000 712,325 1.1307 1.150 1.140 1.150 1.110 1.150 630,000 1.1307 1.77%
2022-06-16 0 1.130 1.130 1.150 1.130 1.150 387,500 439,975 1.1354 1.130 1.130 1.150 1.130 1.150 387,500 1.1354 -1.74%
2022-06-15 0 1.150 1.150 1.160 1.030 1.170 1,470,000 1,672,200 1.1376 1.150 1.150 1.160 1.030 1.170 1,470,000 1.1376 5.50%
2022-06-14 0 1.090 1.090 1.110 1.090 1.120 202,500 222,725 1.0999 1.090 1.090 1.110 1.090 1.120 202,500 1.0999 -3.54%
2022-06-13 0 1.130 1.090 1.130 1.080 1.130 890,000 981,975 1.1033 1.130 1.090 1.130 1.080 1.130 890,000 1.1033 2.73%
2022-06-10 0 1.100 1.090 1.100 1.070 1.120 27,500 30,275 1.1009 1.100 1.090 1.100 1.070 1.120 27,500 1.1009 0.92%
2022-06-09 0 1.090 1.060 1.090 1.060 1.100 525,000 571,850 1.0892 1.090 1.060 1.090 1.060 1.100 525,000 1.0892 2.83%
2022-06-08 0 1.060 1.060 1.080 1.030 1.130 1,125,000 1,214,125 1.0792 1.060 1.060 1.080 1.030 1.130 1,125,000 1.0792 -3.64%
2022-06-07 0 1.100 1.060 1.100 1.000 1.150 2,215,000 2,385,150 1.0768 1.100 1.060 1.100 1.000 1.150 2,215,000 1.0768 6.80%
2022-06-06 0 1.030 1.030 1.050 1.030 1.070 257,500 268,525 1.0428 1.030 1.030 1.050 1.030 1.070 257,500 1.0428 -3.74%
2022-06-02 0 1.070 1.050 1.070 1.040 1.090 415,000 439,500 1.0590 1.070 1.050 1.070 1.040 1.090 415,000 1.0590 0.00%
2022-06-01 0 1.070 1.040 1.070 1.040 1.090 312,500 333,525 1.0673 1.070 1.040 1.070 1.040 1.090 312,500 1.0673 -2.73%
2022-05-31 0 1.100 1.050 1.100 1.090 1.110 117,500 129,575 1.1028 1.100 1.050 1.100 1.090 1.110 117,500 1.1028 2.80%
2022-05-30 0 1.070 1.050 1.070 1.050 1.070 795,000 836,675 1.0524 1.070 1.050 1.070 1.050 1.070 795,000 1.0524 0.00%
2022-05-27 0 1.070 1.050 1.080 1.080 1.090 302,500 329,700 1.0899 1.070 1.050 1.080 1.080 1.090 302,500 1.0899 -1.83%
2022-05-26 0 1.090 1.060 1.100 1.040 1.110 287,500 304,025 1.0575 1.090 1.060 1.100 1.040 1.110 287,500 1.0575 0.00%
2022-05-25 0 1.090 1.060 1.090 1.060 1.100 155,000 166,750 1.0758 1.090 1.060 1.090 1.060 1.100 155,000 1.0758 0.93%
2022-05-24 0 1.080 1.070 1.080 1.070 1.150 37,500 41,125 1.0967 1.080 1.070 1.080 1.070 1.150 37,500 1.0967 -1.82%
2022-05-23 0 1.100 1.070 1.100 1.060 1.100 22,500 23,950 1.0644 1.100 1.070 1.100 1.060 1.100 22,500 1.0644 0.00%
2022-05-20 0 1.100 1.060 1.100 1.050 1.110 362,500 386,325 1.0657 1.100 1.060 1.100 1.050 1.110 362,500 1.0657 3.77%
2022-05-19 0 1.060 1.040 1.080 1.060 1.090 55,000 58,850 1.0700 1.060 1.040 1.080 1.060 1.090 55,000 1.0700 -1.85%
2022-05-18 0 1.080 1.050 1.090 1.060 1.100 382,500 408,025 1.0667 1.080 1.050 1.090 1.060 1.100 382,500 1.0667 2.86%
2022-05-17 0 1.050 1.100 1.110 1.050 1.110 187,500 206,200 1.0997 1.050 1.100 1.110 1.050 1.110 187,500 1.0997 -4.55%
2022-05-16 0 1.100 1.080 1.100 1.090 1.100 120,000 131,850 1.0988 1.100 1.080 1.100 1.090 1.100 120,000 1.0988 0.92%
2022-05-13 0 1.090 1.010 1.090 1.060 1.090 250,000 269,625 1.0785 1.090 1.010 1.090 1.060 1.090 250,000 1.0785 1.87%
2022-05-12 0 1.070 1.000 1.070 1.020 1.090 97,500 102,425 1.0505 1.070 1.000 1.070 1.020 1.090 97,500 1.0505 -1.83%
2022-05-11 0 1.090 1.050 1.090 1.050 1.100 97,500 103,850 1.0651 1.090 1.050 1.090 1.050 1.100 97,500 1.0651 2.83%
2022-05-10 0 1.060 1.010 1.070 1.050 1.080 210,000 221,975 1.0570 1.060 1.010 1.070 1.050 1.080 210,000 1.0570 -0.93%
2022-05-06 0 1.070 1.060 1.080 1.050 1.150 165,000 177,625 1.0765 1.070 1.060 1.080 1.050 1.150 165,000 1.0765 -2.73%
2022-05-05 0 1.100 1.050 1.110 1.100 1.110 12,500 13,775 1.1020 1.100 1.050 1.110 1.100 1.110 12,500 1.1020 0.00%
2022-05-04 0 1.100 1.100 1.110 1.070 1.150 82,500 89,375 1.0833 1.100 1.100 1.110 1.070 1.150 82,500 1.0833 0.00%
2022-05-03 0 1.100 1.080 1.100 1.080 1.100 135,000 147,925 1.0957 1.100 1.080 1.100 1.080 1.100 135,000 1.0957 -3.51%
2022-04-29 0 1.140 1.100 1.140 1.080 1.140 3,130,000 3,445,025 1.1006 1.140 1.100 1.140 1.080 1.140 3,130,000 1.1006 5.56%
2022-04-28 0 1.080 1.080 1.100 1.040 1.140 355,000 385,950 1.0872 1.080 1.080 1.100 1.040 1.140 355,000 1.0872 0.93%
2022-04-27 0 1.070 1.040 1.090 1.000 1.090 212,500 222,350 1.0464 1.070 1.040 1.090 1.000 1.090 212,500 1.0464 0.00%
2022-04-26 0 1.070 1.050 1.080 1.080 1.080 12,500 13,500 1.0800 1.070 1.050 1.080 1.080 1.080 12,500 1.0800 -0.93%
2022-04-25 0 1.080 1.070 1.080 1.070 1.110 185,000 199,950 1.0808 1.080 1.070 1.080 1.070 1.110 185,000 1.0808 -2.70%
2022-04-22 0 1.110 1.070 1.110 1.060 1.120 105,000 112,725 1.0736 1.110 1.070 1.110 1.060 1.120 105,000 1.0736 4.72%
2022-04-21 0 1.060 1.000 1.060 1.000 1.060 387,500 401,600 1.0364 1.060 1.000 1.060 1.000 1.060 387,500 1.0364 0.00%
2022-04-20 0 1.060 1.060 1.080 1.050 1.090 92,500 99,150 1.0719 1.060 1.060 1.080 1.050 1.090 92,500 1.0719 -0.93%
2022-04-19 0 1.070 1.070 1.080 1.070 1.080 97,500 105,100 1.0779 1.070 1.070 1.080 1.070 1.080 97,500 1.0779 0.00%
2022-04-14 0 1.070 1.070 1.080 1.070 1.090 460,000 493,575 1.0730 1.070 1.070 1.080 1.070 1.090 460,000 1.0730 -0.93%
2022-04-13 0 1.080 1.060 1.080 1.060 1.140 212,500 229,425 1.0796 1.080 1.060 1.080 1.060 1.140 212,500 1.0796 -3.57%
2022-04-12 0 1.120 1.100 1.130 1.100 1.130 45,000 49,875 1.1083 1.120 1.100 1.130 1.100 1.130 45,000 1.1083 0.90%
2022-04-11 0 1.110 1.110 1.150 1.100 1.160 337,500 375,550 1.1127 1.110 1.110 1.150 1.100 1.160 337,500 1.1127 -4.31%
2022-04-08 0 1.160 1.160 1.180 - - 0 0 - 1.160 1.160 1.180 - - 0 - 0.00%
2022-04-07 0 1.160 1.110 1.160 1.100 1.170 162,500 185,925 1.1442 1.160 1.110 1.160 1.100 1.170 162,500 1.1442 0.87%
2022-04-06 0 1.150 1.110 1.160 1.050 1.180 527,500 591,350 1.1210 1.150 1.110 1.160 1.050 1.180 527,500 1.1210 -2.54%
2022-04-04 0 1.180 1.170 1.180 1.180 1.220 245,000 292,225 1.1928 1.180 1.170 1.180 1.180 1.220 245,000 1.1928 -4.07%
2022-04-01 0 1.230 1.210 1.230 1.210 1.240 320,000 387,650 1.2114 1.230 1.210 1.230 1.210 1.240 320,000 1.2114 -0.81%
2022-03-31 0 1.240 1.200 1.240 1.210 1.240 145,000 176,050 1.2141 1.240 1.200 1.240 1.210 1.240 145,000 1.2141 -0.80%
2022-03-30 0 1.250 1.220 1.240 1.210 1.280 382,500 470,525 1.2301 1.250 1.220 1.240 1.210 1.280 382,500 1.2301 1.63%
2022-03-29 0 1.230 1.190 1.240 1.200 1.250 65,000 79,225 1.2188 1.230 1.190 1.240 1.200 1.250 65,000 1.2188 -1.60%
2022-03-28 0 1.250 1.200 1.250 1.160 1.280 552,500 668,375 1.2097 1.250 1.200 1.250 1.160 1.280 552,500 1.2097 3.31%
2022-03-25 0 1.210 1.180 1.210 1.180 1.270 1,040,000 1,273,150 1.2242 1.210 1.180 1.210 1.180 1.270 1,040,000 1.2242 -3.20%
2022-03-24 0 1.250 1.240 1.250 1.190 1.270 622,500 767,925 1.2336 1.250 1.240 1.250 1.190 1.270 622,500 1.2336 0.00%
2022-03-23 0 1.250 1.230 1.250 1.150 1.250 1,365,000 1,639,500 1.2011 1.250 1.230 1.250 1.150 1.250 1,365,000 1.2011 7.76%
2022-03-22 0 1.160 1.150 1.180 1.050 1.160 980,000 1,081,250 1.1033 1.160 1.150 1.180 1.050 1.160 980,000 1.1033 9.43%
2022-03-21 0 1.060 1.030 1.060 1.010 1.060 462,500 477,350 1.0321 1.060 1.030 1.060 1.010 1.060 462,500 1.0321 6.00%
2022-03-18 0 1.000 1.000 1.010 0.980 1.000 812,500 804,275 0.9899 1.000 1.000 1.010 0.980 1.000 812,500 0.9899 1.01%
2022-03-17 0 0.990 0.940 0.990 0.930 1.050 867,500 831,525 0.9585 0.990 0.940 0.990 0.930 1.050 867,500 0.9585 6.45%
2022-03-16 0 0.930 0.860 0.930 0.720 0.930 1,227,500 1,010,425 0.8232 0.930 0.860 0.930 0.720 0.930 1,227,500 0.8232 32.86%
2022-03-15 0 0.700 0.700 0.710 0.670 0.710 947,500 652,550 0.6887 0.700 0.700 0.710 0.670 0.710 947,500 0.6887 0.00%
2022-03-14 0 0.700 0.690 0.700 0.680 0.920 1,345,000 975,275 0.7251 0.700 0.690 0.700 0.680 0.920 1,345,000 0.7251 -19.54%
2022-03-11 0 0.870 0.820 0.870 0.850 0.930 365,000 321,550 0.8810 0.870 0.820 0.870 0.850 0.930 365,000 0.8810 -6.45%
2022-03-10 0 0.930 0.930 0.940 0.920 0.940 200,000 184,900 0.9245 0.930 0.930 0.940 0.920 0.940 200,000 0.9245 2.20%
2022-03-09 0 0.910 0.900 0.910 0.900 0.990 515,000 475,700 0.9237 0.910 0.900 0.910 0.900 0.990 515,000 0.9237 -8.08%
2022-03-08 0 0.990 0.910 0.990 0.950 1.070 632,500 623,975 0.9865 0.990 0.910 0.990 0.950 1.070 632,500 0.9865 -2.94%
2022-03-07 0 1.020 1.000 1.030 1.020 1.020 100,000 102,000 1.0200 1.020 1.000 1.030 1.020 1.020 100,000 1.0200 0.00%
2022-03-04 0 1.020 1.010 1.020 1.000 1.040 960,000 977,550 1.0183 1.020 1.010 1.020 1.000 1.040 960,000 1.0183 -1.92%
2022-03-03 0 1.040 1.040 1.050 1.040 1.060 260,000 272,575 1.0484 1.040 1.040 1.050 1.040 1.060 260,000 1.0484 -2.80%
2022-03-02 0 1.070 1.050 1.080 1.030 1.070 235,000 248,775 1.0586 1.070 1.050 1.080 1.030 1.070 235,000 1.0586 -0.93%
2022-03-01 0 1.080 1.070 1.080 1.020 1.080 192,500 207,400 1.0774 1.080 1.070 1.080 1.020 1.080 192,500 1.0774 -1.82%
2022-02-28 0 1.100 1.050 1.100 1.050 1.130 185,000 198,250 1.0716 1.100 1.050 1.100 1.050 1.130 185,000 1.0716 -0.90%
2022-02-25 0 1.110 1.090 1.120 1.010 1.130 1,200,000 1,311,825 1.0932 1.110 1.090 1.120 1.010 1.130 1,200,000 1.0932 1.83%
2022-02-24 0 1.090 1.080 1.090 1.070 1.110 342,500 372,800 1.0885 1.090 1.080 1.090 1.070 1.110 342,500 1.0885 -1.80%
2022-02-23 0 1.110 1.090 1.110 1.090 1.140 325,000 361,500 1.1123 1.110 1.090 1.110 1.090 1.140 325,000 1.1123 0.00%
2022-02-22 0 1.110 1.100 1.120 1.100 1.140 520,000 577,050 1.1097 1.110 1.100 1.120 1.100 1.140 520,000 1.1097 -1.77%
2022-02-21 0 1.130 1.120 1.130 1.120 1.150 297,500 336,600 1.1314 1.130 1.120 1.130 1.120 1.150 297,500 1.1314 -2.59%
2022-02-18 0 1.160 1.140 1.160 1.130 1.170 290,000 331,750 1.1440 1.160 1.140 1.160 1.130 1.170 290,000 1.1440 -0.85%
2022-02-17 0 1.170 1.130 1.170 1.140 1.170 405,000 468,075 1.1557 1.170 1.130 1.170 1.140 1.170 405,000 1.1557 0.00%
2022-02-16 0 1.170 1.140 1.170 1.150 1.170 287,500 331,100 1.1517 1.170 1.140 1.170 1.150 1.170 287,500 1.1517 1.74%
2022-02-15 0 1.150 1.150 1.160 1.150 1.180 1,135,000 1,320,275 1.1632 1.150 1.150 1.160 1.150 1.180 1,135,000 1.1632 -3.36%
2022-02-14 0 1.190 1.160 1.190 1.160 1.190 280,000 326,125 1.1647 1.190 1.160 1.190 1.160 1.190 280,000 1.1647 2.59%
2022-02-11 0 1.160 1.160 1.200 1.160 1.200 425,000 501,450 1.1799 1.160 1.160 1.200 1.160 1.200 425,000 1.1799 -3.33%
2022-02-10 0 1.200 1.190 1.200 1.170 1.200 407,500 481,275 1.1810 1.200 1.190 1.200 1.170 1.200 407,500 1.1810 -0.83%
2022-02-09 0 1.210 1.180 1.210 1.150 1.210 177,500 208,075 1.1723 1.210 1.180 1.210 1.150 1.210 177,500 1.1723 0.83%
2022-02-08 0 1.200 1.160 1.210 1.160 1.200 332,500 389,625 1.1718 1.200 1.160 1.210 1.160 1.200 332,500 1.1718 -0.83%
2022-02-07 0 1.210 1.170 1.210 1.170 1.220 655,000 779,450 1.1900 1.210 1.170 1.210 1.170 1.220 655,000 1.1900 0.00%
2022-02-04 0 1.210 1.210 1.220 1.180 1.210 552,500 661,325 1.1970 1.210 1.210 1.220 1.180 1.210 552,500 1.1970 3.42%
2022-01-31 0 1.170 1.170 1.190 1.150 1.190 130,000 151,400 1.1646 1.170 1.170 1.190 1.150 1.190 130,000 1.1646 0.86%
2022-01-28 0 1.160 1.150 1.160 1.100 1.160 640,000 724,075 1.1314 1.160 1.150 1.160 1.100 1.160 640,000 1.1314 0.87%
2022-01-27 0 1.150 1.130 1.150 1.120 1.170 4,227,500 3,458,225 0.8180 1.150 1.130 1.150 1.120 1.170 4,227,500 0.8180 -1.71%
2022-01-26 0 1.170 1.140 1.170 1.080 1.180 3,012,500 3,451,400 1.1457 1.170 1.140 1.170 1.080 1.180 3,012,500 1.1457 0.86%
2022-01-25 0 1.160 1.160 1.170 1.140 1.170 182,500 211,375 1.1582 1.160 1.160 1.170 1.140 1.170 182,500 1.1582 -0.85%
2022-01-24 0 1.170 1.160 1.180 1.160 1.200 497,500 584,525 1.1749 1.170 1.160 1.180 1.160 1.200 497,500 1.1749 -2.50%
2022-01-21 0 1.200 1.180 1.200 1.170 1.210 400,000 475,650 1.1891 1.200 1.180 1.200 1.170 1.210 400,000 1.1891 0.00%
2022-01-20 0 1.200 1.170 1.200 1.160 1.270 1,012,500 1,216,825 1.2018 1.200 1.170 1.200 1.160 1.270 1,012,500 1.2018 1.69%
2022-01-19 0 1.180 1.180 1.210 1.180 1.280 1,267,500 1,516,550 1.1965 1.180 1.180 1.210 1.180 1.280 1,267,500 1.1965 0.00%
2022-01-18 0 1.180 1.170 1.180 1.090 1.310 3,360,000 4,099,550 1.2201 1.180 1.170 1.180 1.090 1.310 3,360,000 1.2201 5.36%
2022-01-17 0 1.120 1.120 1.150 1.100 1.280 2,337,500 2,779,050 1.1889 1.120 1.120 1.150 1.100 1.280 2,337,500 1.1889 -11.81%
2022-01-14 0 1.270 1.270 1.290 1.250 1.400 2,830,000 3,674,875 1.2985 1.270 1.270 1.290 1.250 1.400 2,830,000 1.2985 -6.62%
2022-01-13 0 1.360 1.350 1.360 1.250 1.550 6,275,000 9,020,300 1.4375 1.360 1.350 1.360 1.250 1.550 6,275,000 1.4375 -14.47%
2022-01-12 0 1.590 1.550 1.590 1.530 1.590 500,000 779,425 1.5589 1.590 1.550 1.590 1.530 1.590 500,000 1.5589 3.92%
2022-01-11 0 1.530 1.530 1.560 1.510 1.620 742,500 1,163,525 1.5670 1.530 1.530 1.560 1.510 1.620 742,500 1.5670 -5.56%
2022-01-10 0 1.620 1.630 1.650 1.590 1.680 465,000 749,925 1.6127 1.620 1.630 1.650 1.590 1.680 465,000 1.6127 1.25%
2022-01-07 0 1.600 1.590 1.620 1.590 1.650 790,000 1,267,400 1.6043 1.600 1.590 1.620 1.590 1.650 790,000 1.6043 1.91%
2022-01-06 0 1.570 1.560 1.570 1.560 1.700 3,285,000 5,245,675 1.5969 1.570 1.560 1.570 1.560 1.700 3,285,000 1.5969 -7.65%
2022-01-05 0 1.700 1.700 1.720 1.680 1.720 925,000 1,577,725 1.7056 1.700 1.700 1.720 1.680 1.720 925,000 1.7056 -3.41%
2022-01-04 0 1.760 1.730 1.760 1.720 1.770 627,500 1,089,100 1.7356 1.760 1.730 1.760 1.720 1.770 627,500 1.7356 -1.12%
2022-01-03 0 1.780 1.750 1.780 1.720 1.890 2,595,000 4,628,725 1.7837 1.780 1.750 1.780 1.720 1.890 2,595,000 1.7837 -5.82%
2021-12-31 0 1.890 1.820 1.890 1.810 1.930 8,880,000 16,629,750 1.8727 1.890 1.820 1.890 1.810 1.930 8,880,000 1.8727 4.42%
2021-12-30 0 1.810 1.790 1.800 1.720 1.850 2,992,500 5,343,075 1.7855 1.810 1.790 1.800 1.720 1.850 2,992,500 1.7855 0.00%
2021-12-29 0 1.810 1.810 1.820 1.650 1.810 4,527,500 7,832,625 1.7300 1.810 1.810 1.820 1.650 1.810 4,527,500 1.7300 9.04%
2021-12-28 0 1.660 1.660 1.670 1.620 1.690 1,827,500 3,015,250 1.6499 1.660 1.660 1.670 1.620 1.690 1,827,500 1.6499 0.61%
2021-12-24 0 1.650 1.620 1.670 1.530 1.750 2,757,500 4,547,500 1.6491 1.650 1.620 1.670 1.530 1.750 2,757,500 1.6491 7.84%
2021-12-23 0 1.530 1.500 1.530 1.460 1.540 815,000 1,222,625 1.5002 1.530 1.500 1.530 1.460 1.540 815,000 1.5002 4.08%
2021-12-22 0 1.470 1.460 1.520 1.460 1.530 1,187,500 1,779,050 1.4981 1.470 1.460 1.520 1.460 1.530 1,187,500 1.4981 0.68%
2021-12-21 0 1.460 1.460 1.490 1.400 1.490 772,500 1,125,275 1.4567 1.460 1.460 1.490 1.400 1.490 772,500 1.4567 5.04%
2021-12-20 0 1.390 1.380 1.400 1.300 1.510 2,372,500 3,290,700 1.3870 1.390 1.380 1.400 1.300 1.510 2,372,500 1.3870 -7.33%
2021-12-17 0 1.500 1.470 1.510 1.470 1.520 830,000 1,234,125 1.4869 1.500 1.470 1.510 1.470 1.520 830,000 1.4869 -3.23%
2021-12-16 0 1.550 1.550 1.570 1.460 1.570 1,262,500 1,919,325 1.5203 1.550 1.550 1.570 1.460 1.570 1,262,500 1.5203 4.03%
2021-12-15 0 1.490 1.490 1.510 1.490 1.550 1,787,500 2,707,725 1.5148 1.490 1.490 1.510 1.490 1.550 1,787,500 1.5148 -5.70%
2021-12-14 0 1.580 1.580 1.590 1.450 1.590 2,890,000 4,449,025 1.5395 1.580 1.580 1.590 1.450 1.590 2,890,000 1.5395 1.28%
2021-12-13 0 1.560 1.570 1.580 1.550 1.640 3,030,000 4,805,225 1.5859 1.560 1.570 1.580 1.550 1.640 3,030,000 1.5859 -2.50%
2021-12-10 0 1.600 1.590 1.600 1.450 1.600 5,025,000 7,806,150 1.5535 1.600 1.590 1.600 1.450 1.600 5,025,000 1.5535 8.11%
2021-12-09 0 1.480 1.450 1.480 1.360 1.530 5,797,500 8,550,275 1.4748 1.480 1.450 1.480 1.360 1.530 5,797,500 1.4748 4.96%
2021-12-08 0 1.410 1.410 1.440 1.180 1.490 9,900,000 13,488,625 1.3625 1.410 1.410 1.440 1.180 1.490 9,900,000 1.3625 20.51%
2021-12-07 0 1.170 1.170 1.180 1.130 1.200 2,282,500 2,690,950 1.1789 1.170 1.170 1.180 1.130 1.200 2,282,500 1.1789 4.46%
2021-12-06 0 1.120 1.120 1.140 1.120 1.150 1,070,000 1,212,550 1.1332 1.120 1.120 1.140 1.120 1.150 1,070,000 1.1332 0.00%
2021-12-03 0 1.120 1.120 1.140 1.120 1.150 92,500 104,550 1.1303 1.120 1.120 1.140 1.120 1.150 92,500 1.1303 -0.88%
2021-12-02 0 1.130 1.130 1.170 1.080 1.180 137,500 157,325 1.1442 1.130 1.130 1.170 1.080 1.180 137,500 1.1442 -1.74%
2021-12-01 0 1.150 1.110 1.150 1.110 1.150 142,500 160,575 1.1268 1.150 1.110 1.150 1.110 1.150 142,500 1.1268 3.60%
2021-11-30 0 1.110 1.110 1.120 1.110 1.150 37,500 42,625 1.1367 1.110 1.110 1.120 1.110 1.150 37,500 1.1367 -3.48%
2021-11-29 0 1.150 1.100 1.150 1.020 1.160 1,057,500 1,186,875 1.1223 1.150 1.100 1.150 1.020 1.160 1,057,500 1.1223 -2.54%
2021-11-26 0 1.180 1.160 1.180 1.150 1.180 1,752,500 2,049,675 1.1696 1.180 1.160 1.180 1.150 1.180 1,752,500 1.1696 0.85%
2021-11-25 0 1.170 1.170 1.180 1.150 1.200 4,065,000 4,782,450 1.1765 1.170 1.170 1.180 1.150 1.200 4,065,000 1.1765 -1.68%
2021-11-24 0 1.190 1.170 1.200 1.160 1.220 2,990,000 3,555,625 1.1892 1.190 1.170 1.200 1.160 1.220 2,990,000 1.1892 0.00%
2021-11-23 0 1.190 1.190 1.200 1.170 1.210 607,500 729,500 1.2008 1.190 1.190 1.200 1.170 1.210 607,500 1.2008 1.71%
2021-11-22 0 1.170 1.170 1.200 1.170 1.210 720,000 854,225 1.1864 1.170 1.170 1.200 1.170 1.210 720,000 1.1864 -2.50%
2021-11-19 0 1.200 1.200 1.210 1.140 1.220 4,765,000 5,580,275 1.1711 1.200 1.200 1.210 1.140 1.220 4,765,000 1.1711 3.45%
2021-11-18 0 1.160 1.160 1.180 1.160 1.180 615,000 717,975 1.1674 1.160 1.160 1.180 1.160 1.180 615,000 1.1674 -0.85%
2021-11-17 0 1.170 1.170 1.180 1.160 1.190 535,000 627,725 1.1733 1.170 1.170 1.180 1.160 1.190 535,000 1.1733 0.00%
2021-11-16 0 1.170 1.170 1.180 1.150 1.200 1,622,500 1,912,375 1.1787 1.170 1.170 1.180 1.150 1.200 1,622,500 1.1787 2.63%
2021-11-15 0 1.140 1.140 1.160 1.130 1.160 545,000 626,500 1.1495 1.140 1.140 1.160 1.130 1.160 545,000 1.1495 -2.56%
2021-11-12 0 1.170 1.170 1.190 1.160 1.200 1,902,500 2,241,800 1.1783 1.170 1.170 1.190 1.160 1.200 1,902,500 1.1783 0.00%
2021-11-11 0 1.170 1.170 1.180 1.170 1.190 852,500 1,000,425 1.1735 1.170 1.170 1.180 1.170 1.190 852,500 1.1735 -0.85%
2021-11-10 0 1.180 1.170 1.190 1.180 1.200 1,512,500 1,794,075 1.1862 1.180 1.170 1.190 1.180 1.200 1,512,500 1.1862 -0.84%
2021-11-09 0 1.190 1.190 1.200 1.170 1.200 850,000 1,007,575 1.1854 1.190 1.190 1.200 1.170 1.200 850,000 1.1854 0.00%
2021-11-08 0 1.190 1.180 1.200 1.150 1.230 56,972,500 46,352,125 0.8136 1.190 1.180 1.200 1.150 1.230 56,972,500 0.8136 0.00%
2021-11-05 0 1.190 1.180 1.200 1.160 1.200 1,420,000 1,682,000 1.1845 1.190 1.180 1.200 1.160 1.200 1,420,000 1.1845 0.00%
2021-11-04 0 1.190 1.190 1.200 1.170 1.200 642,500 765,275 1.1911 1.190 1.190 1.200 1.170 1.200 642,500 1.1911 3.48%
2021-11-03 0 1.150 1.150 1.180 1.110 1.220 1,742,500 2,031,225 1.1657 1.150 1.150 1.180 1.110 1.220 1,742,500 1.1657 -2.54%
2021-11-02 0 1.180 1.170 1.200 1.180 1.260 2,417,500 2,982,075 1.2335 1.180 1.170 1.200 1.180 1.260 2,417,500 1.2335 0.00%
2021-11-01 0 1.180 1.170 1.180 1.180 1.210 2,487,500 2,971,450 1.1946 1.180 1.170 1.180 1.180 1.210 2,487,500 1.1946 -1.67%
2021-10-29 0 1.200 1.170 1.200 1.170 1.230 1,957,500 2,334,825 1.1928 1.200 1.170 1.200 1.170 1.230 1,957,500 1.1928 0.84%
2021-10-28 0 1.190 1.170 1.200 1.170 1.200 785,000 926,200 1.1799 1.190 1.170 1.200 1.170 1.200 785,000 1.1799 1.71%
2021-10-27 0 1.170 1.170 1.190 1.150 1.200 725,000 860,650 1.1871 1.170 1.170 1.190 1.150 1.200 725,000 1.1871 -1.68%
2021-10-26 0 1.190 1.160 1.190 1.150 1.200 1,190,000 1,398,225 1.1750 1.190 1.160 1.190 1.150 1.200 1,190,000 1.1750 -0.83%
2021-10-25 0 1.200 1.190 1.200 1.180 1.200 1,322,500 1,583,975 1.1977 1.200 1.190 1.200 1.180 1.200 1,322,500 1.1977 0.00%
2021-10-22 0 1.200 1.200 1.220 1.180 1.260 2,435,000 2,982,475 1.2248 1.200 1.200 1.220 1.180 1.260 2,435,000 1.2248 -0.83%
2021-10-21 0 1.210 1.190 1.220 1.180 1.220 1,392,500 1,671,200 1.2001 1.210 1.190 1.220 1.180 1.220 1,392,500 1.2001 0.00%
2021-10-20 0 1.210 1.210 1.220 1.160 1.230 1,002,500 1,197,525 1.1945 1.210 1.210 1.220 1.160 1.230 1,002,500 1.1945 3.42%
2021-10-19 0 1.170 1.150 1.190 1.130 1.230 2,262,500 2,680,350 1.1847 1.170 1.150 1.190 1.130 1.230 2,262,500 1.1847 -1.68%
2021-10-18 0 1.190 1.170 1.190 1.000 1.240 4,005,000 4,711,525 1.1764 1.190 1.170 1.190 1.000 1.240 4,005,000 1.1764 14.42%
2021-10-15 0 1.040 1.040 1.060 1.000 1.100 1,212,500 1,258,350 1.0378 1.040 1.040 1.060 1.000 1.100 1,212,500 1.0378 -5.45%
2021-10-12 0 1.100 1.080 1.110 1.070 1.170 200,000 218,100 1.0905 1.100 1.080 1.110 1.070 1.170 200,000 1.0905 1.85%
2021-10-11 0 1.080 1.070 1.080 1.000 1.200 2,335,000 2,618,525 1.1214 1.080 1.070 1.080 1.000 1.200 2,335,000 1.1214 10.20%
2021-10-08 0 0.980 0.980 0.990 0.950 1.100 3,640,000 3,571,050 0.9811 0.980 0.980 0.990 0.950 1.100 3,640,000 0.9811 -10.09%
2021-10-07 0 1.090 1.060 1.100 1.010 1.150 2,015,000 2,166,475 1.0752 1.090 1.060 1.100 1.010 1.150 2,015,000 1.0752 -0.91%
2021-10-06 0 1.100 1.090 1.130 1.100 1.170 1,495,000 1,678,375 1.1227 1.100 1.090 1.130 1.100 1.170 1,495,000 1.1227 -1.79%
2021-10-05 0 1.120 1.120 1.150 1.080 1.170 1,612,500 1,818,025 1.1275 1.120 1.120 1.150 1.080 1.170 1,612,500 1.1275 -4.27%
2021-10-04 0 1.170 1.120 1.170 1.150 1.270 2,755,000 3,292,125 1.1950 1.170 1.120 1.170 1.150 1.270 2,755,000 1.1950 1.74%
2021-09-30 0 1.150 1.150 1.180 0.720 1.290 17,457,500 18,193,450 1.0422 1.150 1.150 1.180 0.720 1.290 17,457,500 1.0422 -16.06%
2021-09-29 0 1.370 1.370 1.400 1.370 1.420 1,597,500 2,227,300 1.3942 1.370 1.370 1.400 1.370 1.420 1,597,500 1.3942 -5.52%
2021-09-28 0 1.450 1.420 1.450 1.340 1.470 3,945,000 5,522,400 1.3998 1.450 1.420 1.450 1.340 1.470 3,945,000 1.3998 0.00%
2021-09-27 0 1.450 1.430 1.450 1.330 1.450 6,565,000 9,254,400 1.4097 1.450 1.430 1.450 1.330 1.450 6,565,000 1.4097 10.69%
2021-09-24 0 1.310 1.300 1.310 1.110 1.370 11,877,500 14,556,400 1.2255 1.310 1.300 1.310 1.110 1.370 11,877,500 1.2255 13.91%
2021-09-23 0 1.150 1.130 1.160 1.090 1.180 3,147,500 3,555,725 1.1297 1.150 1.130 1.160 1.090 1.180 3,147,500 1.1297 0.88%
2021-09-21 0 1.140 1.120 1.140 1.000 1.150 6,402,500 7,068,525 1.1040 1.140 1.120 1.140 1.000 1.150 6,402,500 1.1040 14.00%
2021-09-20 0 1.000 0.990 1.000 0.950 1.020 2,927,500 2,895,050 0.9889 1.000 0.990 1.000 0.950 1.020 2,927,500 0.9889 5.26%
2021-09-17 0 0.950 0.950 0.960 0.900 1.060 51,395,000 33,214,450 0.6463 0.950 0.950 0.960 0.900 1.060 51,395,000 0.6463 -8.65%
2021-09-16 0 1.040 1.040 1.060 0.930 1.080 9,632,500 9,847,075 1.0223 1.040 1.040 1.060 0.930 1.080 9,632,500 1.0223 -3.70%
2021-09-15 0 1.080 1.050 1.080 0.910 1.080 9,090,000 9,100,125 1.0011 1.080 1.050 1.080 0.910 1.080 9,090,000 1.0011 18.68%
2021-09-14 0 0.910 0.910 0.920 0.840 0.930 4,515,000 4,021,250 0.8906 0.910 0.910 0.920 0.840 0.930 4,515,000 0.8906 7.06%
2021-09-13 0 0.850 0.850 0.860 0.800 0.860 3,657,500 3,056,400 0.8357 0.850 0.850 0.860 0.800 0.860 3,657,500 0.8357 2.41%
2021-09-10 0 0.830 0.800 0.830 0.790 0.840 1,600,000 1,314,700 0.8217 0.830 0.800 0.830 0.790 0.840 1,600,000 0.8217 2.47%
2021-09-09 0 0.810 0.810 0.820 0.780 0.850 1,940,000 1,593,100 0.8212 0.810 0.810 0.820 0.780 0.850 1,940,000 0.8212 0.00%
2021-09-08 0 0.810 0.800 0.810 0.770 0.820 2,177,500 1,738,275 0.7983 0.810 0.800 0.810 0.770 0.820 2,177,500 0.7983 2.53%
2021-09-07 0 0.790 0.780 0.790 0.750 0.830 7,915,000 6,318,825 0.7983 0.790 0.780 0.790 0.750 0.830 7,915,000 0.7983 6.76%
2021-09-06 0 0.740 0.750 0.760 0.670 0.780 7,745,000 5,628,900 0.7268 0.740 0.750 0.760 0.670 0.780 7,745,000 0.7268 5.71%
2021-09-03 0 0.700 0.680 0.700 0.660 0.720 3,327,500 2,300,775 0.6914 0.700 0.680 0.700 0.660 0.720 3,327,500 0.6914 2.94%
2021-09-02 0 0.680 0.680 0.700 0.630 0.740 7,082,500 4,853,875 0.6853 0.680 0.680 0.700 0.630 0.740 7,082,500 0.6853 1.49%
2021-09-01 0 0.670 0.650 0.670 0.530 0.700 15,962,500 9,896,750 0.6200 0.670 0.650 0.670 0.530 0.700 15,962,500 0.6200 19.64%
2021-08-31 0 0.560 0.530 0.560 0.530 0.570 820,000 440,950 0.5377 0.560 0.530 0.560 0.530 0.570 820,000 0.5377 0.00%
2021-08-30 0 0.560 0.520 0.560 0.495 0.630 9,705,000 5,287,425 0.5448 0.560 0.520 0.560 0.495 0.630 9,705,000 0.5448 14.29%
2021-08-27 0 0.490 0.485 0.490 0.490 0.540 1,727,500 866,300 0.5015 0.490 0.485 0.490 0.490 0.540 1,727,500 0.5015 -3.92%
2021-08-26 0 0.510 0.500 0.510 0.500 0.540 1,700,000 879,800 0.5175 0.510 0.500 0.510 0.500 0.540 1,700,000 0.5175 -3.77%
2021-08-25 0 0.530 0.520 0.530 0.500 0.550 6,447,500 3,384,550 0.5249 0.530 0.520 0.530 0.500 0.550 6,447,500 0.5249 0.00%
2021-08-24 0 0.530 0.530 0.560 0.530 0.580 3,157,500 1,730,925 0.5482 0.530 0.530 0.560 0.530 0.580 3,157,500 0.5482 -3.64%
2021-08-23 0 0.550 0.550 0.560 0.530 0.600 6,642,500 3,702,600 0.5574 0.550 0.550 0.560 0.530 0.600 6,642,500 0.5574 -3.51%
2021-08-20 0 0.570 0.570 0.580 0.520 0.600 7,477,500 4,272,325 0.5714 0.570 0.570 0.580 0.520 0.600 7,477,500 0.5714 -1.72%
2021-08-19 0 0.580 0.570 0.580 0.510 0.610 12,085,000 6,835,400 0.5656 0.580 0.570 0.580 0.510 0.610 12,085,000 0.5656 13.73%
2021-08-18 0 0.510 0.510 0.520 0.450 0.550 11,121,000 5,732,190 0.5154 0.510 0.510 0.520 0.450 0.550 11,121,000 0.5154 18.60%
2021-08-17 0 0.430 0.425 0.430 0.400 0.460 5,725,000 2,433,250 0.4250 0.430 0.425 0.430 0.400 0.460 5,725,000 0.4250 -10.42%
2021-08-16 0 0.480 0.475 0.480 0.460 0.570 9,020,000 4,535,637 0.5028 0.480 0.475 0.480 0.460 0.570 9,020,000 0.5028 -15.79%
2021-08-13 0 0.570 0.570 0.580 0.415 0.570 18,505,000 9,640,825 0.5210 0.570 0.570 0.580 0.415 0.570 18,505,000 0.5210 28.09%
2021-08-12 0 0.445 0.440 0.445 0.305 0.470 21,122,500 9,126,400 0.4321 0.445 0.440 0.445 0.305 0.470 21,122,500 0.4321 39.06%
2021-08-11 0 0.320 0.320 0.335 0.310 0.350 2,600,000 839,650 0.3229 0.320 0.320 0.335 0.310 0.350 2,600,000 0.3229 -3.03%
2021-08-10 0 0.330 0.325 0.330 0.280 0.350 10,102,500 3,320,237 0.3287 0.330 0.325 0.330 0.280 0.350 10,102,500 0.3287 17.86%
2021-08-09 0 0.280 0.280 0.290 0.270 0.300 1,837,500 523,162 0.2847 0.280 0.280 0.290 0.270 0.300 1,837,500 0.2847 3.70%
2021-08-06 0 0.270 0.270 0.275 0.270 0.270 617,500 166,725 0.2700 0.270 0.270 0.275 0.270 0.270 617,500 0.2700 0.00%
2021-08-05 0 0.270 0.250 0.280 0.270 0.270 192,500 51,975 0.2700 0.270 0.250 0.280 0.270 0.270 192,500 0.2700 0.00%
2021-08-04 0 0.270 0.270 0.275 0.250 0.290 1,637,500 426,862 0.2607 0.270 0.270 0.275 0.250 0.290 1,637,500 0.2607 1.89%
2021-08-03 0 0.265 0.265 0.270 0.260 0.320 6,730,000 1,907,712 0.2835 0.265 0.265 0.270 0.260 0.320 6,730,000 0.2835 -11.67%
2021-08-02 0 0.300 0.300 0.305 0.236 0.340 16,665,000 5,044,077 0.3027 0.300 0.300 0.305 0.236 0.340 16,665,000 0.3027 45.63%
2021-07-30 0 0.206 0.206 0.230 0.202 0.226 595,000 126,865 0.2132 0.206 0.206 0.230 0.202 0.226 595,000 0.2132 -1.90%
2021-07-29 0 0.210 0.210 0.219 0.210 0.219 385,000 84,170 0.2186 0.210 0.210 0.219 0.210 0.219 385,000 0.2186 9.37%
2021-07-28 0 0.192 0.192 0.201 0.190 0.224 1,370,000 291,715 0.2129 0.192 0.192 0.201 0.190 0.224 1,370,000 0.2129 -9.00%
2021-07-27 0 0.211 0.211 0.220 0.210 0.270 820,000 193,637 0.2361 0.211 0.211 0.220 0.210 0.270 820,000 0.2361 -12.08%
2021-07-26 0 0.240 0.238 0.249 0.230 0.260 1,427,500 336,730 0.2359 0.240 0.238 0.249 0.230 0.260 1,427,500 0.2359 -7.69%
2021-07-23 0 0.260 0.260 0.280 0.260 0.260 100,000 26,000 0.2600 0.260 0.260 0.280 0.260 0.260 100,000 0.2600 -3.70%
2021-07-22 0 0.270 0.255 0.280 0.270 0.280 55,000 14,900 0.2709 0.270 0.255 0.280 0.270 0.280 55,000 0.2709 3.85%
2021-07-21 0 0.260 0.255 0.270 0.260 0.260 32,500 8,450 0.2600 0.260 0.255 0.270 0.260 0.260 32,500 0.2600 0.00%
2021-07-20 0 0.260 0.255 0.270 0.260 0.260 227,500 58,900 0.2589 0.260 0.255 0.270 0.260 0.260 227,500 0.2589 0.00%
2021-07-19 0 0.260 0.255 0.270 0.255 0.260 327,500 84,662 0.2585 0.260 0.255 0.270 0.255 0.260 327,500 0.2585 -1.89%
2021-07-16 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2021-07-15 0 0.265 0.255 0.275 0.265 0.265 45,000 11,925 0.2650 0.265 0.255 0.275 0.265 0.265 45,000 0.2650 3.92%
2021-07-14 0 0.255 0.255 0.270 0.250 0.265 402,500 106,050 0.2635 0.255 0.255 0.270 0.250 0.265 402,500 0.2635 -7.27%
2021-07-13 0 0.275 0.260 0.285 0.255 0.280 740,000 198,262 0.2679 0.275 0.260 0.285 0.255 0.280 740,000 0.2679 -1.79%
2021-07-12 0 0.280 0.270 0.280 0.225 0.290 3,550,000 962,995 0.2713 0.280 0.270 0.280 0.225 0.290 3,550,000 0.2713 24.44%
2021-07-09 0 0.225 0.225 0.226 0.212 0.225 1,045,000 229,100 0.2192 0.225 0.225 0.226 0.212 0.225 1,045,000 0.2192 0.90%
2021-07-08 0 0.223 0.223 0.224 0.209 0.225 210,000 46,287 0.2204 0.223 0.223 0.224 0.209 0.225 210,000 0.2204 -2.62%
2021-07-07 0 0.229 0.228 0.230 0.228 0.229 450,000 102,840 0.2285 0.229 0.228 0.230 0.228 0.229 450,000 0.2285 0.00%
2021-07-06 0 0.229 0.205 0.229 0.229 0.230 40,000 9,180 0.2295 0.229 0.205 0.229 0.229 0.230 40,000 0.2295 0.00%
2021-07-05 0 0.229 0.204 0.230 0.229 0.229 12,500 2,862 0.2290 0.229 0.204 0.230 0.229 0.229 12,500 0.2290 0.00%
2021-07-02 0 0.229 0.226 0.230 0.229 0.233 1,187,500 273,172 0.2300 0.229 0.226 0.230 0.229 0.233 1,187,500 0.2300 1.33%
2021-06-30 0 0.226 0.214 0.229 - - 0 0 - 0.226 0.214 0.229 - - 0 - 0.00%
2021-06-29 0 0.226 0.226 0.229 0.210 0.230 2,690,000 593,087 0.2205 0.226 0.226 0.229 0.210 0.230 2,690,000 0.2205 7.11%
2021-06-28 0 0.211 0.211 0.218 0.196 0.211 287,500 58,997 0.2052 0.211 0.211 0.218 0.196 0.211 287,500 0.2052 3.43%
2021-06-25 0 0.204 0.198 0.204 0.204 0.217 52,500 11,150 0.2124 0.204 0.198 0.204 0.204 0.217 52,500 0.2124 0.00%
2021-06-24 0 0.204 0.204 0.210 0.204 0.204 195,000 39,780 0.2040 0.204 0.204 0.210 0.204 0.204 195,000 0.2040 0.00%
2021-06-23 0 0.204 0.204 0.205 0.204 0.207 292,500 60,012 0.2052 0.204 0.204 0.205 0.204 0.207 292,500 0.2052 0.00%
2021-06-22 0 0.204 0.204 0.210 - - 0 0 - 0.204 0.204 0.210 - - 0 - 0.00%
2021-06-21 0 0.204 0.204 0.205 0.204 0.207 270,000 55,320 0.2049 0.204 0.204 0.205 0.204 0.207 270,000 0.2049 -2.86%
2021-06-18 0 0.210 0.207 0.218 0.210 0.210 10,000 2,100 0.2100 0.210 0.207 0.218 0.210 0.210 10,000 0.2100 1.45%
2021-06-17 0 0.207 0.207 0.218 0.207 0.219 627,500 136,712 0.2179 0.207 0.207 0.218 0.207 0.219 627,500 0.2179 -5.05%
2021-06-16 0 0.218 0.211 0.218 0.205 0.218 752,500 159,255 0.2116 0.218 0.211 0.218 0.205 0.218 752,500 0.2116 9.00%
2021-06-15 0 0.200 0.197 0.200 0.196 0.200 157,500 31,270 0.1985 0.200 0.197 0.200 0.196 0.200 157,500 0.1985 1.52%
2021-06-11 0 0.197 0.197 0.198 0.197 0.198 30,000 5,912 0.1971 0.197 0.197 0.198 0.197 0.198 30,000 0.1971 -0.51%
2021-06-10 0 0.198 0.197 0.204 0.198 0.198 2,500 495 0.1980 0.198 0.197 0.204 0.198 0.198 2,500 0.1980 -0.50%
2021-06-09 0 0.199 0.197 0.199 0.200 0.200 27,500 5,477 0.1992 0.199 0.197 0.199 0.200 0.200 27,500 0.1992 -2.45%
2021-06-08 0 0.204 0.197 0.204 - - 0 0 - 0.204 0.197 0.204 - - 0 - -0.49%
2021-06-07 0 0.205 0.198 0.205 0.205 0.205 2,500 512 0.2048 0.205 0.198 0.205 0.205 0.205 2,500 0.2048 3.02%
2021-06-04 0 0.199 0.197 0.200 0.199 0.201 7,500 1,500 0.2000 0.199 0.197 0.200 0.199 0.201 7,500 0.2000 1.53%
2021-06-03 0 0.196 0.196 0.207 0.196 0.196 50,000 9,840 0.1968 0.196 0.196 0.207 0.196 0.196 50,000 0.1968 -1.51%
2021-06-02 0 0.199 0.199 0.209 - - 0 0 - 0.199 0.199 0.209 - - 0 - 1.53%
2021-06-01 0 0.196 0.196 0.209 0.196 0.206 12,500 2,487 0.1990 0.196 0.196 0.209 0.196 0.206 12,500 0.1990 -4.85%
2021-05-31 0 0.206 0.197 0.208 - - 5,000 1,040 0.2080 0.206 0.197 0.208 - - 5,000 0.2080 -0.96%
2021-05-28 0 0.208 0.200 0.210 0.210 0.215 22,500 4,780 0.2124 0.208 0.200 0.210 0.210 0.215 22,500 0.2124 0.00%
2021-05-27 0 0.208 0.200 0.210 0.210 0.210 2,500 525 0.2100 0.208 0.200 0.210 0.210 0.210 2,500 0.2100 -4.59%
2021-05-26 0 0.218 0.201 0.218 0.196 0.225 37,500 8,195 0.2185 0.218 0.201 0.218 0.196 0.225 37,500 0.2185 11.79%
2021-05-25 0 0.195 0.195 0.200 0.195 0.200 130,000 25,475 0.1960 0.195 0.195 0.200 0.195 0.200 130,000 0.1960 -2.50%
2021-05-24 0 0.200 0.197 0.216 0.200 0.200 7,500 1,500 0.2000 0.200 0.197 0.216 0.200 0.200 7,500 0.2000 -1.96%
2021-05-21 0 0.204 0.200 0.205 0.205 0.205 7,500 1,537 0.2049 0.204 0.200 0.205 0.205 0.205 7,500 0.2049 -0.49%
2021-05-20 0 0.205 0.200 0.206 0.206 0.206 2,500 515 0.2060 0.205 0.200 0.206 0.206 0.206 2,500 0.2060 -0.49%
2021-05-18 0 0.206 0.205 0.207 0.206 0.206 2,500 515 0.2060 0.206 0.205 0.207 0.206 0.206 2,500 0.2060 5.10%
2021-05-17 0 0.196 0.196 0.200 0.196 0.196 30,000 5,880 0.1960 0.196 0.196 0.200 0.196 0.196 30,000 0.1960 0.00%
2021-05-14 0 0.196 0.196 0.223 0.196 0.196 15,000 2,940 0.1960 0.196 0.196 0.223 0.196 0.196 15,000 0.1960 0.00%
2021-05-13 0 0.196 0.196 0.223 0.196 0.197 10,000 1,965 0.1965 0.196 0.196 0.223 0.196 0.197 10,000 0.1965 -0.51%
2021-05-12 0 0.197 0.197 0.200 0.196 0.200 82,500 16,390 0.1987 0.197 0.197 0.200 0.196 0.200 82,500 0.1987 -1.50%
2021-05-11 0 0.200 0.198 0.200 0.200 0.200 95,000 19,000 0.2000 0.200 0.198 0.200 0.200 0.200 95,000 0.2000 1.01%
2021-05-10 0 0.198 0.198 0.223 - - 0 0 - 0.198 0.198 0.223 - - 0 - 0.00%
2021-05-07 0 0.198 0.197 0.223 0.198 0.198 70,000 13,860 0.1980 0.198 0.197 0.223 0.198 0.198 70,000 0.1980 1.54%
2021-05-06 0 0.195 0.195 0.218 0.195 0.197 182,500 35,780 0.1961 0.195 0.195 0.218 0.195 0.197 182,500 0.1961 -2.50%
2021-05-05 0 0.200 0.197 0.225 0.200 0.200 72,500 14,500 0.2000 0.200 0.197 0.225 0.200 0.200 72,500 0.2000 0.00%
2021-05-04 0 0.200 0.200 0.225 0.197 0.225 315,000 67,887 0.2155 0.200 0.200 0.225 0.197 0.225 315,000 0.2155 0.00%
2021-05-03 0 0.200 0.200 0.210 0.200 0.200 117,500 23,500 0.2000 0.200 0.200 0.210 0.200 0.200 117,500 0.2000 -4.76%
2021-04-30 0 0.210 0.210 0.223 - - 0 0 - 0.210 0.210 0.223 - - 0 - 0.00%
2021-04-29 0 0.210 0.210 0.219 0.210 0.210 470,000 98,700 0.2100 0.210 0.210 0.219 0.210 0.210 470,000 0.2100 5.00%
2021-04-28 0 0.200 0.198 0.200 0.200 0.201 12,500 2,507 0.2006 0.200 0.198 0.200 0.200 0.201 12,500 0.2006 -0.50%
2021-04-27 0 0.201 0.199 0.201 0.198 0.201 70,000 14,042 0.2006 0.201 0.199 0.201 0.198 0.201 70,000 0.2006 0.00%
2021-04-26 0 0.201 0.201 0.221 0.201 0.201 25,000 5,025 0.2010 0.201 0.201 0.221 0.201 0.201 25,000 0.2010 0.00%
2021-04-23 0 0.201 0.201 0.223 - - 0 0 - 0.201 0.201 0.223 - - 0 - 0.00%
2021-04-22 0 0.201 0.201 0.223 0.200 0.201 17,500 3,512 0.2007 0.201 0.201 0.223 0.200 0.201 17,500 0.2007 0.00%
2021-04-21 0 0.201 0.201 0.220 0.201 0.201 90,000 18,090 0.2010 0.201 0.201 0.220 0.201 0.201 90,000 0.2010 0.00%
2021-04-20 0 0.201 0.201 0.220 0.201 0.201 20,000 4,020 0.2010 0.201 0.201 0.220 0.201 0.201 20,000 0.2010 0.00%
2021-04-19 0 0.201 0.201 0.223 0.201 0.202 45,000 9,072 0.2016 0.201 0.201 0.223 0.201 0.202 45,000 0.2016 0.00%
2021-04-16 0 0.201 0.200 0.220 0.201 0.202 60,000 12,097 0.2016 0.201 0.200 0.220 0.201 0.202 60,000 0.2016 0.00%
2021-04-15 0 0.201 0.200 0.219 0.201 0.201 32,500 6,507 0.2002 0.201 0.200 0.219 0.201 0.201 32,500 0.2002 -8.64%
2021-04-14 0 0.220 0.201 0.225 - - 0 0 - 0.220 0.201 0.225 - - 0 - 0.00%
2021-04-13 0 0.220 0.220 0.226 0.197 0.237 1,470,000 312,480 0.2126 0.220 0.220 0.226 0.197 0.237 1,470,000 0.2126 12.24%
2021-04-12 0 0.196 0.195 0.197 - - 0 0 - 0.196 0.195 0.197 - - 0 - 0.00%
2021-04-09 0 0.196 0.190 0.196 - - 0 0 - 0.196 0.190 0.196 - - 0 - 0.00%
2021-04-08 0 0.196 0.190 0.196 0.190 0.196 155,000 29,915 0.1930 0.196 0.190 0.196 0.190 0.196 155,000 0.1930 -0.51%
2021-04-07 0 0.197 0.197 0.205 0.196 0.197 50,000 9,822 0.1964 0.197 0.197 0.205 0.196 0.197 50,000 0.1964 0.51%
2021-04-01 0 0.196 0.196 0.208 0.196 0.207 10,000 1,997 0.1997 0.196 0.196 0.208 0.196 0.207 10,000 0.1997 -2.00%
2021-03-31 0 0.200 0.196 0.204 0.195 0.200 177,500 35,472 0.1998 0.200 0.196 0.204 0.195 0.200 177,500 0.1998 2.04%
2021-03-30 0 0.196 0.194 0.200 0.195 0.196 220,000 42,982 0.1954 0.196 0.194 0.200 0.195 0.196 220,000 0.1954 0.00%
2021-03-29 0 0.196 0.186 0.199 0.178 0.203 367,500 69,100 0.1880 0.196 0.186 0.199 0.178 0.203 367,500 0.1880 -1.51%
2021-03-26 0 0.199 0.198 0.200 0.198 0.200 95,000 18,885 0.1988 0.199 0.198 0.200 0.198 0.200 95,000 0.1988 0.00%
2021-03-25 0 0.199 0.199 0.200 0.199 0.200 425,000 84,955 0.1999 0.199 0.199 0.200 0.199 0.200 425,000 0.1999 -0.50%
2021-03-24 0 0.200 0.198 0.205 0.190 0.208 110,000 22,810 0.2074 0.200 0.198 0.205 0.190 0.208 110,000 0.2074 -3.85%
2021-03-23 0 0.208 0.208 0.220 0.207 0.208 47,500 9,872 0.2078 0.208 0.208 0.220 0.207 0.208 47,500 0.2078 0.00%
2021-03-22 0 0.208 0.208 0.218 - - 0 0 - 0.208 0.208 0.218 - - 0 - 0.00%
2021-03-19 0 0.208 0.206 0.208 0.208 0.208 22,500 4,680 0.2080 0.208 0.206 0.208 0.208 0.208 22,500 0.2080 0.48%
2021-03-18 0 0.207 0.202 0.208 0.208 0.208 2,500 520 0.2080 0.207 0.202 0.208 0.208 0.208 2,500 0.2080 2.48%
2021-03-17 0 0.202 0.202 0.209 0.202 0.202 167,500 33,835 0.2020 0.202 0.202 0.209 0.202 0.202 167,500 0.2020 0.00%
2021-03-16 0 0.202 0.199 0.202 0.200 0.202 822,500 165,845 0.2016 0.202 0.199 0.202 0.200 0.202 822,500 0.2016 2.02%
2021-03-15 0 0.198 0.198 0.201 0.198 0.202 32,500 6,490 0.1997 0.198 0.198 0.201 0.198 0.202 32,500 0.1997 -1.98%
2021-03-12 0 0.202 0.200 0.214 0.200 0.202 187,500 37,800 0.2016 0.202 0.200 0.214 0.200 0.202 187,500 0.2016 0.50%
2021-03-11 0 0.201 0.201 0.214 0.201 0.201 10,000 2,010 0.2010 0.201 0.201 0.214 0.201 0.201 10,000 0.2010 0.00%
2021-03-10 0 0.201 0.201 0.214 0.201 0.201 142,500 28,642 0.2010 0.201 0.201 0.214 0.201 0.201 142,500 0.2010 0.00%
2021-03-09 0 0.201 0.200 0.215 0.201 0.201 50,000 10,050 0.2010 0.201 0.200 0.215 0.201 0.201 50,000 0.2010 0.00%
2021-03-08 0 0.201 0.200 0.209 0.200 0.206 157,500 31,670 0.2011 0.201 0.200 0.209 0.200 0.206 157,500 0.2011 -3.83%
2021-03-05 0 0.209 0.205 0.210 0.210 0.210 22,500 4,645 0.2064 0.209 0.205 0.210 0.210 0.210 22,500 0.2064 -0.48%
2021-03-04 0 0.210 0.210 0.217 0.210 0.220 50,000 10,550 0.2110 0.210 0.210 0.217 0.210 0.220 50,000 0.2110 -4.55%
2021-03-03 0 0.220 0.220 0.234 - - 0 0 - 0.220 0.220 0.234 - - 0 - 0.00%
2021-03-02 0 0.220 0.220 0.234 0.220 0.222 75,000 16,507 0.2201 0.220 0.220 0.234 0.220 0.222 75,000 0.2201 1.85%
2021-03-01 0 0.216 0.215 0.216 0.208 0.216 72,500 15,402 0.2124 0.216 0.215 0.216 0.208 0.216 72,500 0.2124 4.35%
2021-02-26 0 0.207 0.204 0.207 0.208 0.208 5,000 1,040 0.2080 0.207 0.204 0.207 0.208 0.208 5,000 0.2080 -0.96%
2021-02-25 0 0.209 0.208 0.214 0.209 0.209 75,000 15,675 0.2090 0.209 0.208 0.214 0.209 0.209 75,000 0.2090 0.00%
2021-02-24 0 0.209 0.209 0.214 0.208 0.216 335,000 71,542 0.2136 0.209 0.209 0.214 0.208 0.216 335,000 0.2136 -3.24%
2021-02-23 0 0.216 0.215 0.230 0.216 0.216 35,000 7,560 0.2160 0.216 0.215 0.230 0.216 0.216 35,000 0.2160 0.00%
2021-02-22 0 0.216 0.215 0.216 0.215 0.217 75,000 16,215 0.2162 0.216 0.215 0.216 0.215 0.217 75,000 0.2162 -0.92%
2021-02-19 0 0.218 0.218 0.234 0.211 0.220 1,190,000 258,915 0.2176 0.218 0.218 0.234 0.211 0.220 1,190,000 0.2176 3.32%
2021-02-18 0 0.211 0.211 0.217 0.205 0.217 937,500 195,585 0.2086 0.211 0.211 0.217 0.205 0.217 937,500 0.2086 0.96%
2021-02-17 0 0.209 0.208 0.209 0.208 0.211 202,500 42,467 0.2097 0.209 0.208 0.209 0.208 0.211 202,500 0.2097 0.48%
2021-02-16 0 0.208 0.206 0.220 0.206 0.230 875,000 183,557 0.2098 0.208 0.206 0.220 0.206 0.230 875,000 0.2098 0.00%
2021-02-11 0 0.208 0.202 0.218 - - 0 0 - 0.208 0.202 0.218 - - 0 - 0.00%
2021-02-10 0 0.208 0.204 0.212 0.201 0.208 280,000 57,240 0.2044 0.208 0.204 0.212 0.201 0.208 280,000 0.2044 1.96%
2021-02-09 0 0.204 0.204 0.209 0.204 0.205 127,500 26,112 0.2048 0.204 0.204 0.209 0.204 0.205 127,500 0.2048 -0.49%
2021-02-08 0 0.205 0.205 0.206 0.205 0.206 172,500 35,497 0.2058 0.205 0.205 0.206 0.205 0.206 172,500 0.2058 0.00%
2021-02-05 0 0.205 0.203 0.205 0.205 0.206 135,000 27,680 0.2050 0.205 0.203 0.205 0.205 0.206 135,000 0.2050 0.00%
2021-02-04 0 0.205 0.205 0.213 0.202 0.210 75,000 15,422 0.2056 0.205 0.205 0.213 0.202 0.210 75,000 0.2056 -1.91%
2021-02-03 0 0.209 0.208 0.215 0.209 0.220 172,500 36,950 0.2142 0.209 0.208 0.215 0.209 0.220 172,500 0.2142 0.97%
2021-02-02 0 0.207 0.207 0.209 0.200 0.220 1,642,500 344,495 0.2097 0.207 0.207 0.209 0.200 0.220 1,642,500 0.2097 -7.59%
2021-02-01 0 0.224 0.205 0.224 0.224 0.224 7,500 1,680 0.2240 0.224 0.205 0.224 0.224 0.224 7,500 0.2240 -0.88%
2021-01-29 0 0.226 0.210 0.226 0.210 0.233 140,000 31,487 0.2249 0.226 0.210 0.226 0.210 0.233 140,000 0.2249 5.12%
2021-01-28 0 0.215 0.215 0.220 0.214 0.215 22,500 4,822 0.2143 0.215 0.215 0.220 0.214 0.215 22,500 0.2143 0.00%
2021-01-27 0 0.215 0.215 0.220 0.212 0.217 365,000 78,720 0.2157 0.215 0.215 0.220 0.212 0.217 365,000 0.2157 -4.44%
2021-01-26 0 0.225 0.216 0.225 0.212 0.227 567,500 126,070 0.2221 0.225 0.216 0.225 0.212 0.227 567,500 0.2221 0.00%
2021-01-25 0 0.225 0.210 0.225 0.210 0.243 1,762,500 399,200 0.2265 0.225 0.210 0.225 0.210 0.243 1,762,500 0.2265 7.66%
2021-01-22 0 0.209 0.206 0.210 0.208 0.209 187,500 39,185 0.2090 0.209 0.206 0.210 0.208 0.209 187,500 0.2090 0.97%
2021-01-21 0 0.207 0.203 0.208 - - 0 0 - 0.207 0.203 0.208 - - 0 - -0.48%
2021-01-20 0 0.208 0.202 0.210 0.205 0.219 240,000 49,535 0.2064 0.208 0.202 0.210 0.205 0.219 240,000 0.2064 -0.95%
2021-01-19 0 0.210 0.210 0.219 0.198 0.210 597,500 121,877 0.2040 0.210 0.210 0.219 0.198 0.210 597,500 0.2040 2.44%
2021-01-18 0 0.205 0.206 0.215 0.205 0.215 50,000 10,600 0.2120 0.205 0.206 0.215 0.205 0.215 50,000 0.2120 -4.65%
2021-01-15 0 0.215 0.215 0.223 0.215 0.218 340,000 73,485 0.2161 0.215 0.215 0.223 0.215 0.218 340,000 0.2161 -3.59%
2021-01-14 0 0.223 0.223 0.228 - - 0 0 - 0.223 0.223 0.228 - - 0 - 0.00%
2021-01-13 0 0.223 0.223 0.233 0.222 0.234 257,500 58,355 0.2266 0.223 0.223 0.233 0.222 0.234 257,500 0.2266 1.36%
2021-01-12 0 0.220 0.212 0.220 0.215 0.220 230,000 49,912 0.2170 0.220 0.212 0.220 0.215 0.220 230,000 0.2170 3.77%
2021-01-11 0 0.212 0.212 0.216 0.212 0.212 32,500 6,890 0.2120 0.212 0.212 0.216 0.212 0.212 32,500 0.2120 0.00%
2021-01-08 0 0.212 0.212 0.216 0.210 0.212 175,000 36,940 0.2111 0.212 0.212 0.216 0.210 0.212 175,000 0.2111 -2.30%
2021-01-07 0 0.217 0.216 0.240 0.211 0.217 192,500 41,392 0.2150 0.217 0.216 0.240 0.211 0.217 192,500 0.2150 2.84%
2021-01-06 0 0.211 0.210 0.211 0.210 0.216 220,000 46,825 0.2128 0.211 0.210 0.211 0.210 0.216 220,000 0.2128 -2.31%
2021-01-05 0 0.216 0.216 0.240 0.210 0.216 42,500 9,045 0.2128 0.216 0.216 0.240 0.210 0.216 42,500 0.2128 2.86%
2021-01-04 0 0.210 0.210 0.216 0.210 0.210 20,000 4,200 0.2100 0.210 0.210 0.216 0.210 0.210 20,000 0.2100 -3.67%
2020-12-31 0 0.218 0.210 0.218 - - 0 0 - 0.218 0.210 0.218 - - 0 - 0.00%
2020-12-30 0 0.218 0.210 0.220 0.220 0.221 212,500 46,757 0.2200 0.218 0.210 0.220 0.220 0.221 212,500 0.2200 1.87%
2020-12-29 0 0.214 0.211 0.215 0.211 0.216 110,000 23,442 0.2131 0.214 0.211 0.215 0.211 0.216 110,000 0.2131 -0.93%
2020-12-28 0 0.216 0.212 0.240 - - 0 0 - 0.216 0.212 0.240 - - 0 - 0.00%
2020-12-24 0 0.216 0.212 0.234 - - 0 0 - 0.216 0.212 0.234 - - 0 - 0.00%
2020-12-23 0 0.216 0.216 0.220 0.210 0.216 42,500 9,035 0.2126 0.216 0.216 0.220 0.210 0.216 42,500 0.2126 -1.82%
2020-12-22 0 0.220 0.210 0.220 0.211 0.220 30,000 6,420 0.2140 0.220 0.210 0.220 0.211 0.220 30,000 0.2140 4.27%
2020-12-21 0 0.211 0.211 0.221 0.211 0.221 242,500 52,875 0.2180 0.211 0.211 0.221 0.211 0.221 242,500 0.2180 -4.52%
2020-12-18 0 0.221 0.221 0.235 0.220 0.234 112,500 25,645 0.2280 0.221 0.221 0.235 0.220 0.234 112,500 0.2280 -5.56%
2020-12-17 0 0.234 0.225 0.234 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2020-12-16 0 0.234 0.230 0.240 0.234 0.234 25,000 5,850 0.2340 0.234 0.230 0.240 0.234 0.234 25,000 0.2340 1.74%
2020-12-15 0 0.230 0.230 0.240 0.230 0.247 220,000 52,862 0.2403 0.230 0.230 0.240 0.230 0.247 220,000 0.2403 -6.88%
2020-12-14 0 0.247 0.247 0.260 0.242 0.247 35,000 8,595 0.2456 0.247 0.247 0.260 0.242 0.247 35,000 0.2456 0.00%
2020-12-11 0 0.247 0.250 0.260 0.246 0.246 20,000 4,920 0.2460 0.247 0.250 0.260 0.246 0.246 20,000 0.2460 -5.00%
2020-12-10 0 0.260 0.240 0.260 0.226 0.260 192,500 49,435 0.2568 0.260 0.240 0.260 0.226 0.260 192,500 0.2568 4.00%
2020-12-09 0 0.250 0.242 0.250 - - 0 0 - 0.250 0.242 0.250 - - 0 - 0.00%
2020-12-08 0 0.250 0.225 0.260 0.240 0.255 160,000 38,920 0.2433 0.250 0.225 0.260 0.240 0.255 160,000 0.2433 -1.96%
2020-12-07 0 0.255 0.255 0.260 0.255 0.255 7,500 1,912 0.2549 0.255 0.255 0.260 0.255 0.255 7,500 0.2549 0.00%
2020-12-04 0 0.255 0.255 0.265 0.255 0.270 217,500 56,675 0.2606 0.255 0.255 0.265 0.255 0.270 217,500 0.2606 0.00%
2020-12-03 0 0.255 0.255 0.260 0.243 0.265 780,000 198,877 0.2550 0.255 0.255 0.260 0.243 0.265 780,000 0.2550 5.81%
2020-12-02 0 0.241 0.242 0.249 0.234 0.240 462,500 110,242 0.2384 0.241 0.242 0.249 0.234 0.240 462,500 0.2384 0.42%
2020-12-01 0 0.240 0.232 0.249 0.230 0.240 95,000 22,402 0.2358 0.240 0.232 0.249 0.230 0.240 95,000 0.2358 4.35%
2020-11-30 0 0.230 0.230 0.240 0.228 0.228 47,500 10,830 0.2280 0.230 0.230 0.240 0.228 0.228 47,500 0.2280 0.88%
2020-11-27 0 0.228 0.228 0.240 0.223 0.228 190,000 43,322 0.2280 0.228 0.228 0.240 0.223 0.228 190,000 0.2280 3.64%
2020-11-26 0 0.220 0.220 0.235 0.220 0.235 95,000 22,050 0.2321 0.220 0.220 0.235 0.220 0.235 95,000 0.2321 -6.38%
2020-11-25 0 0.235 0.235 0.249 0.233 0.240 340,000 79,935 0.2351 0.235 0.235 0.249 0.233 0.240 340,000 0.2351 0.43%
2020-11-24 0 0.234 0.225 0.234 0.234 0.234 45,000 10,530 0.2340 0.234 0.225 0.234 0.234 0.234 45,000 0.2340 4.00%
2020-11-23 0 0.225 0.221 0.225 0.224 0.225 55,000 12,365 0.2248 0.225 0.221 0.225 0.224 0.225 55,000 0.2248 1.35%
2020-11-20 0 0.222 0.222 0.240 - - 0 0 - 0.222 0.222 0.240 - - 0 - 0.45%
2020-11-19 0 0.221 0.221 0.239 0.219 0.223 120,000 26,410 0.2201 0.221 0.221 0.239 0.219 0.223 120,000 0.2201 0.45%
2020-11-18 0 0.220 0.220 0.239 0.220 0.220 25,000 5,500 0.2200 0.220 0.220 0.239 0.220 0.220 25,000 0.2200 0.00%
2020-11-17 0 0.220 0.215 0.230 0.220 0.221 20,000 4,410 0.2205 0.220 0.215 0.230 0.220 0.221 20,000 0.2205 -10.20%
2020-11-16 0 0.245 0.227 0.245 0.245 0.247 15,000 3,685 0.2457 0.245 0.227 0.245 0.245 0.247 15,000 0.2457 6.06%
2020-11-13 0 0.231 0.220 0.231 0.231 0.231 80,000 18,480 0.2310 0.231 0.220 0.231 0.231 0.231 80,000 0.2310 -3.75%
2020-11-12 0 0.240 0.240 0.250 0.230 0.249 87,500 21,165 0.2419 0.240 0.240 0.250 0.230 0.249 87,500 0.2419 4.35%
2020-11-11 0 0.230 0.217 0.230 0.206 0.250 212,500 48,320 0.2274 0.230 0.217 0.230 0.206 0.250 212,500 0.2274 9.52%
2020-11-10 0 0.210 0.210 0.220 0.210 0.211 32,500 6,847 0.2107 0.210 0.210 0.220 0.210 0.211 32,500 0.2107 0.00%
2020-11-09 0 0.210 0.210 0.220 0.210 0.210 197,500 41,475 0.2100 0.210 0.210 0.220 0.210 0.210 197,500 0.2100 0.00%
2020-11-06 0 0.210 0.206 0.215 0.210 0.220 35,000 7,550 0.2157 0.210 0.206 0.215 0.210 0.220 35,000 0.2157 1.94%
2020-11-05 0 0.206 0.206 0.209 0.205 0.209 55,000 11,485 0.2088 0.206 0.206 0.209 0.205 0.209 55,000 0.2088 -1.90%
2020-11-04 0 0.210 0.205 0.210 0.202 0.210 70,000 14,200 0.2029 0.210 0.205 0.210 0.202 0.210 70,000 0.2029 3.96%
2020-11-03 0 0.202 0.202 0.220 0.201 0.202 237,500 47,937 0.2018 0.202 0.202 0.220 0.201 0.202 237,500 0.2018 1.00%
2020-11-02 0 0.200 0.200 0.216 0.200 0.200 12,500 2,500 0.2000 0.200 0.200 0.216 0.200 0.200 12,500 0.2000 -8.26%
2020-10-30 0 0.218 0.205 0.218 0.219 0.219 10,000 2,190 0.2190 0.218 0.205 0.218 0.219 0.219 10,000 0.2190 -0.46%
2020-10-29 0 0.219 0.205 0.219 0.219 0.219 2,500 547 0.2188 0.219 0.205 0.219 0.219 0.219 2,500 0.2188 -0.45%
2020-10-28 0 0.220 0.210 0.220 0.220 0.220 40,000 8,800 0.2200 0.220 0.210 0.220 0.220 0.220 40,000 0.2200 0.00%
2020-10-27 0 0.220 0.219 0.222 0.220 0.220 10,000 2,200 0.2200 0.220 0.219 0.222 0.220 0.220 10,000 0.2200 -1.79%
2020-10-23 0 0.224 0.209 0.225 0.209 0.224 120,000 25,390 0.2116 0.224 0.209 0.225 0.209 0.224 120,000 0.2116 5.66%
2020-10-22 0 0.212 0.211 0.225 0.212 0.213 22,500 4,785 0.2127 0.212 0.211 0.225 0.212 0.213 22,500 0.2127 -0.47%
2020-10-21 0 0.213 0.213 0.235 0.211 0.218 807,500 175,870 0.2178 0.213 0.213 0.235 0.211 0.218 807,500 0.2178 -5.33%
2020-10-20 0 0.225 0.225 0.230 0.225 0.225 7,500 1,687 0.2249 0.225 0.225 0.230 0.225 0.225 7,500 0.2249 -4.26%
2020-10-19 0 0.235 0.222 0.235 0.219 0.235 422,500 97,655 0.2311 0.235 0.222 0.235 0.219 0.235 422,500 0.2311 9.30%
2020-10-16 0 0.215 0.213 0.230 0.210 0.215 377,500 80,747 0.2139 0.215 0.213 0.230 0.210 0.215 377,500 0.2139 2.38%
2020-10-15 0 0.210 0.208 0.210 0.210 0.212 240,000 50,670 0.2111 0.210 0.208 0.210 0.210 0.212 240,000 0.2111 -1.87%
2020-10-14 0 0.214 0.214 0.215 0.214 0.215 230,000 49,230 0.2140 0.214 0.214 0.215 0.214 0.215 230,000 0.2140 -1.38%
2020-10-12 0 0.217 0.216 0.228 - - 0 0 - 0.217 0.216 0.228 - - 0 - 0.00%
2020-10-09 0 0.217 0.217 0.240 0.214 0.216 267,500 57,657 0.2155 0.217 0.217 0.240 0.214 0.216 267,500 0.2155 0.46%
2020-10-08 0 0.216 0.216 0.245 0.216 0.223 152,500 33,347 0.2187 0.216 0.216 0.245 0.216 0.223 152,500 0.2187 -3.57%
2020-10-07 0 0.224 0.216 0.224 0.223 0.245 205,000 46,220 0.2255 0.224 0.216 0.224 0.223 0.245 205,000 0.2255 -1.32%
2020-10-06 0 0.227 0.227 0.240 0.220 0.224 67,500 15,030 0.2227 0.227 0.227 0.240 0.220 0.224 67,500 0.2227 -5.02%
2020-10-05 0 0.239 0.200 0.240 0.239 0.243 50,000 11,970 0.2394 0.239 0.200 0.240 0.239 0.243 50,000 0.2394 -2.05%
2020-09-30 0 0.244 0.220 0.245 0.244 0.244 115,000 28,060 0.2440 0.244 0.220 0.245 0.244 0.244 115,000 0.2440 0.00%
2020-09-29 0 0.244 0.210 0.244 0.244 0.244 5,000 1,220 0.2440 0.244 0.210 0.244 0.244 0.244 5,000 0.2440 1.67%
2020-09-28 0 0.240 0.220 0.240 0.240 0.249 5,000 1,222 0.2444 0.240 0.220 0.240 0.240 0.249 5,000 0.2444 4.80%
2020-09-25 0 0.229 0.229 0.250 0.229 0.231 470,000 108,127 0.2301 0.229 0.229 0.250 0.229 0.231 470,000 0.2301 -2.55%
2020-09-24 0 0.235 0.234 0.238 0.234 0.240 352,500 82,957 0.2353 0.235 0.234 0.238 0.234 0.240 352,500 0.2353 -2.49%
2020-09-23 0 0.241 0.240 0.250 0.238 0.241 160,000 38,445 0.2403 0.241 0.240 0.250 0.238 0.241 160,000 0.2403 0.42%
2020-09-22 0 0.240 0.240 0.250 0.236 0.245 125,000 29,930 0.2394 0.240 0.240 0.250 0.236 0.245 125,000 0.2394 -2.83%
2020-09-21 0 0.247 0.245 0.250 0.247 0.250 45,000 11,235 0.2497 0.247 0.245 0.250 0.247 0.250 45,000 0.2497 -1.20%
2020-09-18 0 0.250 0.250 0.260 0.250 0.260 85,000 21,350 0.2512 0.250 0.250 0.260 0.250 0.260 85,000 0.2512 1.63%
2020-09-17 0 0.246 0.245 0.246 0.246 0.250 152,500 37,905 0.2486 0.246 0.245 0.246 0.246 0.250 152,500 0.2486 -1.60%
2020-09-16 0 0.250 0.250 0.255 0.250 0.255 15,000 3,775 0.2517 0.250 0.250 0.255 0.250 0.255 15,000 0.2517 -1.96%
2020-09-15 0 0.255 0.250 0.255 0.250 0.255 70,000 17,562 0.2509 0.255 0.250 0.255 0.250 0.255 70,000 0.2509 2.00%
2020-09-14 0 0.250 0.250 0.260 0.250 0.260 80,000 20,575 0.2572 0.250 0.250 0.260 0.250 0.260 80,000 0.2572 -3.85%
2020-09-11 0 0.260 0.255 0.260 0.255 0.260 20,000 5,187 0.2594 0.260 0.255 0.260 0.255 0.260 20,000 0.2594 0.00%
2020-09-10 0 0.260 0.255 0.265 0.260 0.270 137,500 36,487 0.2654 0.260 0.255 0.265 0.260 0.270 137,500 0.2654 0.00%
2020-09-09 0 0.260 0.250 0.260 0.250 0.260 15,000 3,800 0.2533 0.260 0.250 0.260 0.250 0.260 15,000 0.2533 4.00%
2020-09-08 0 0.250 0.250 0.260 0.236 0.250 67,500 16,625 0.2463 0.250 0.250 0.260 0.236 0.250 67,500 0.2463 0.00%
2020-09-07 0 0.250 0.250 0.265 0.250 0.270 282,500 73,237 0.2592 0.250 0.250 0.265 0.250 0.270 282,500 0.2592 0.40%
2020-09-04 0 0.249 0.249 0.255 0.240 0.255 837,500 206,820 0.2469 0.249 0.249 0.255 0.240 0.255 837,500 0.2469 -2.35%
2020-09-03 0 0.255 0.255 0.260 0.255 0.260 12,500 3,200 0.2560 0.255 0.255 0.260 0.255 0.260 12,500 0.2560 -1.92%
2020-09-02 0 0.260 0.255 0.265 0.260 0.260 145,000 37,700 0.2600 0.260 0.255 0.265 0.260 0.260 145,000 0.2600 -1.89%
2020-09-01 0 0.265 0.260 0.265 0.260 0.265 125,000 32,637 0.2611 0.265 0.260 0.265 0.260 0.265 125,000 0.2611 1.92%
2020-08-31 0 0.260 0.260 0.265 0.255 0.270 562,500 146,287 0.2601 0.260 0.260 0.265 0.255 0.270 562,500 0.2601 -3.70%
2020-08-28 0 0.270 0.270 0.280 0.270 0.275 32,500 8,887 0.2734 0.270 0.270 0.280 0.270 0.275 32,500 0.2734 -1.82%
2020-08-27 0 0.275 0.275 0.280 0.270 0.275 102,500 27,937 0.2726 0.275 0.275 0.280 0.270 0.275 102,500 0.2726 -1.79%
2020-08-26 0 0.280 0.280 0.290 0.275 0.280 212,500 59,300 0.2791 0.280 0.280 0.290 0.275 0.280 212,500 0.2791 -5.08%
2020-08-25 0 0.295 0.280 0.295 0.275 0.295 90,000 25,575 0.2842 0.295 0.280 0.295 0.275 0.295 90,000 0.2842 1.72%
2020-08-24 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2020-08-21 0 0.290 0.285 0.290 0.290 0.290 30,000 8,700 0.2900 0.290 0.285 0.290 0.290 0.290 30,000 0.2900 -1.69%
2020-08-20 0 0.295 0.285 0.295 0.285 0.295 115,000 33,212 0.2888 0.295 0.285 0.295 0.285 0.295 115,000 0.2888 0.00%
2020-08-19 0 0.295 0.280 0.295 0.280 0.300 405,000 118,050 0.2915 0.295 0.280 0.295 0.280 0.300 405,000 0.2915 0.00%
2020-08-18 0 0.295 0.295 0.300 0.295 0.300 290,000 86,350 0.2978 0.295 0.295 0.300 0.295 0.300 290,000 0.2978 0.00%
2020-08-17 0 0.295 0.285 0.300 0.285 0.295 220,000 64,112 0.2914 0.295 0.285 0.300 0.285 0.295 220,000 0.2914 1.72%
2020-08-14 0 0.290 0.280 0.295 0.280 0.295 332,500 95,962 0.2886 0.290 0.280 0.295 0.280 0.295 332,500 0.2886 0.00%
2020-08-13 0 0.290 0.290 0.300 0.290 0.295 65,000 19,150 0.2946 0.290 0.290 0.300 0.290 0.295 65,000 0.2946 -1.69%
2020-08-12 0 0.295 0.285 0.295 0.270 0.305 745,000 215,762 0.2896 0.295 0.285 0.295 0.270 0.305 745,000 0.2896 1.72%
2020-08-11 0 0.290 0.290 0.295 0.280 0.290 557,500 159,475 0.2861 0.290 0.290 0.295 0.280 0.290 557,500 0.2861 0.00%
2020-08-10 0 0.290 0.280 0.290 0.275 0.300 382,500 112,762 0.2948 0.290 0.280 0.290 0.275 0.300 382,500 0.2948 -3.33%
2020-08-07 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-08-06 0 0.300 0.280 0.295 0.270 0.300 477,500 138,575 0.2902 0.300 0.280 0.295 0.270 0.300 477,500 0.2902 11.11%
2020-08-05 0 0.270 0.270 0.290 0.265 0.300 640,000 170,750 0.2668 0.270 0.270 0.290 0.265 0.300 640,000 0.2668 -3.57%
2020-08-04 0 0.280 0.270 0.280 0.275 0.280 415,000 115,962 0.2794 0.280 0.270 0.280 0.275 0.280 415,000 0.2794 0.00%
2020-08-03 0 0.280 0.265 0.280 0.255 0.305 1,065,000 299,187 0.2809 0.280 0.265 0.280 0.255 0.305 1,065,000 0.2809 1.82%
2020-07-31 0 0.275 0.265 0.280 0.210 0.285 7,280,000 1,776,357 0.2440 0.275 0.265 0.280 0.210 0.285 7,280,000 0.2440 -1.79%
2020-07-30 0 0.280 0.275 0.280 0.275 0.280 137,500 38,387 0.2792 0.280 0.275 0.280 0.275 0.280 137,500 0.2792 3.70%
2020-07-29 0 0.270 0.270 0.275 0.270 0.275 220,000 60,462 0.2748 0.270 0.270 0.275 0.270 0.275 220,000 0.2748 -1.82%
2020-07-28 0 0.275 0.270 0.275 0.275 0.280 192,500 53,462 0.2777 0.275 0.270 0.275 0.275 0.280 192,500 0.2777 -1.79%
2020-07-27 0 0.280 0.280 0.285 0.275 0.285 297,500 82,212 0.2763 0.280 0.280 0.285 0.275 0.285 297,500 0.2763 -1.75%
2020-07-24 0 0.285 0.280 0.295 0.280 0.295 320,000 90,425 0.2826 0.285 0.280 0.295 0.280 0.295 320,000 0.2826 0.00%
2020-07-23 0 0.285 0.285 0.290 0.285 0.290 122,500 34,937 0.2852 0.285 0.285 0.290 0.285 0.290 122,500 0.2852 0.00%
2020-07-22 0 0.285 0.285 0.290 0.285 0.295 417,500 122,325 0.2930 0.285 0.285 0.290 0.285 0.295 417,500 0.2930 -3.39%
2020-07-21 0 0.295 0.285 0.295 0.280 0.295 385,000 111,012 0.2883 0.295 0.285 0.295 0.280 0.295 385,000 0.2883 0.00%
2020-07-20 0 0.295 0.280 0.295 0.285 0.295 142,500 41,475 0.2911 0.295 0.280 0.295 0.285 0.295 142,500 0.2911 0.00%
2020-07-17 0 0.295 0.290 0.305 0.295 0.300 17,500 5,200 0.2971 0.295 0.290 0.305 0.295 0.300 17,500 0.2971 0.00%
2020-07-16 0 0.295 0.295 0.305 0.295 0.305 482,500 144,400 0.2993 0.295 0.295 0.305 0.295 0.305 482,500 0.2993 -4.84%
2020-07-15 0 0.310 0.300 0.310 0.300 0.320 827,500 253,887 0.3068 0.310 0.300 0.310 0.300 0.320 827,500 0.3068 0.00%
2020-07-14 0 0.310 0.310 0.315 0.295 0.310 1,397,500 423,450 0.3030 0.310 0.310 0.315 0.295 0.310 1,397,500 0.3030 -1.59%
2020-07-13 0 0.315 0.305 0.315 0.305 0.320 195,000 60,337 0.3094 0.315 0.305 0.315 0.305 0.320 195,000 0.3094 3.28%
2020-07-10 0 0.305 0.305 0.310 0.300 0.310 1,032,500 313,600 0.3037 0.305 0.305 0.310 0.300 0.310 1,032,500 0.3037 -3.17%
2020-07-09 0 0.315 0.315 0.320 0.315 0.325 752,500 240,637 0.3198 0.315 0.315 0.320 0.315 0.325 752,500 0.3198 -1.56%
2020-07-08 0 0.320 0.320 0.330 0.320 0.330 285,000 92,012 0.3228 0.320 0.320 0.330 0.320 0.330 285,000 0.3228 0.00%
2020-07-07 0 0.320 0.320 0.325 0.315 0.330 815,000 261,775 0.3212 0.320 0.320 0.325 0.315 0.330 815,000 0.3212 -4.48%
2020-07-06 0 0.335 0.335 0.340 0.310 0.350 1,472,500 486,975 0.3307 0.335 0.335 0.340 0.310 0.350 1,472,500 0.3307 3.08%
2020-07-03 0 0.325 0.315 0.330 0.310 0.330 527,500 169,787 0.3219 0.325 0.315 0.330 0.310 0.330 527,500 0.3219 0.00%
2020-07-02 0 0.325 0.325 0.330 0.325 0.335 762,500 250,250 0.3282 0.325 0.325 0.330 0.325 0.335 762,500 0.3282 -4.41%
2020-06-30 0 0.340 0.335 0.340 0.320 0.340 802,500 268,787 0.3349 0.340 0.335 0.340 0.320 0.340 802,500 0.3349 4.62%
2020-06-29 0 0.325 0.315 0.325 0.315 0.330 1,177,500 376,162 0.3195 0.325 0.315 0.325 0.315 0.330 1,177,500 0.3195 0.00%
2020-06-26 0 0.325 0.315 0.330 0.305 0.335 1,535,000 497,462 0.3241 0.325 0.315 0.330 0.305 0.335 1,535,000 0.3241 4.84%
2020-06-24 0 0.310 0.305 0.310 0.300 0.315 432,500 133,375 0.3084 0.310 0.305 0.310 0.300 0.315 432,500 0.3084 0.00%
2020-06-23 0 0.310 0.305 0.310 0.305 0.315 427,500 131,325 0.3072 0.310 0.305 0.310 0.305 0.315 427,500 0.3072 -1.59%
2020-06-22 0 0.315 0.310 0.320 0.300 0.320 1,115,000 347,075 0.3113 0.315 0.310 0.320 0.300 0.320 1,115,000 0.3113 5.00%
2020-06-19 0 0.300 0.295 0.300 0.300 0.315 542,500 166,225 0.3064 0.300 0.295 0.300 0.300 0.315 542,500 0.3064 1.69%
2020-06-18 0 0.295 0.290 0.300 0.290 0.295 582,500 169,937 0.2917 0.295 0.290 0.300 0.290 0.295 582,500 0.2917 1.72%
2020-06-17 0 0.290 0.285 0.290 0.285 0.295 105,000 30,925 0.2945 0.290 0.285 0.290 0.285 0.295 105,000 0.2945 1.75%
2020-06-16 0 0.285 0.285 0.290 0.280 0.285 350,000 99,237 0.2835 0.285 0.285 0.290 0.280 0.285 350,000 0.2835 0.00%
2020-06-15 0 0.285 0.275 0.285 0.275 0.285 50,000 13,887 0.2777 0.285 0.275 0.285 0.275 0.285 50,000 0.2777 -1.72%
2020-06-12 0 0.290 0.285 0.290 0.270 0.290 365,000 101,400 0.2778 0.290 0.285 0.290 0.270 0.290 365,000 0.2778 1.75%
2020-06-11 0 0.285 0.285 0.295 0.280 0.285 242,500 68,987 0.2845 0.285 0.285 0.295 0.280 0.285 242,500 0.2845 -3.39%
2020-06-10 0 0.295 0.290 0.295 0.275 0.295 850,000 240,775 0.2833 0.295 0.290 0.295 0.275 0.295 850,000 0.2833 1.72%
2020-06-09 0 0.290 0.290 0.300 0.280 0.295 380,000 108,725 0.2861 0.290 0.290 0.300 0.280 0.295 380,000 0.2861 -1.69%
2020-06-08 0 0.295 0.290 0.295 0.290 0.300 560,000 165,675 0.2958 0.295 0.290 0.295 0.290 0.300 560,000 0.2958 -1.67%
2020-06-05 0 0.300 0.295 0.300 0.280 0.300 1,875,000 541,962 0.2890 0.300 0.295 0.300 0.280 0.300 1,875,000 0.2890 -3.23%
2020-06-04 0 0.310 0.300 0.310 0.295 0.310 117,500 35,762 0.3044 0.310 0.300 0.310 0.295 0.310 117,500 0.3044 0.00%
2020-06-03 0 0.310 0.300 0.310 0.300 0.310 412,500 124,687 0.3023 0.310 0.300 0.310 0.300 0.310 412,500 0.3023 1.64%
2020-06-02 0 0.305 0.305 0.320 0.300 0.330 520,000 164,462 0.3163 0.305 0.305 0.320 0.300 0.330 520,000 0.3163 3.39%
2020-06-01 0 0.305 0.305 0.315 0.300 0.310 290,000 88,587 0.3055 0.295 0.295 0.305 0.290 0.300 299,831 0.2955 0.00%
2020-05-29 0 0.305 0.300 0.305 0.290 0.335 855,000 260,900 0.3051 0.295 0.290 0.295 0.280 0.324 883,983 0.2951 3.39%
2020-05-28 0 0.295 0.290 0.295 0.285 0.310 1,555,000 470,162 0.3024 0.285 0.280 0.285 0.276 0.300 1,607,712 0.2924 -4.84%
2020-05-27 0 0.310 0.310 0.315 0.310 0.320 757,500 236,650 0.3124 0.300 0.300 0.305 0.300 0.310 783,178 0.3022 -4.62%
2020-05-26 0 0.325 0.320 0.325 0.310 0.325 305,000 95,675 0.3137 0.314 0.310 0.314 0.300 0.314 315,339 0.3034 4.84%
2020-05-25 0 0.310 0.300 0.310 0.300 0.335 1,382,500 426,937 0.3088 0.300 0.290 0.300 0.290 0.324 1,429,364 0.2987 -6.06%
2020-05-22 0 0.330 0.325 0.335 0.320 0.335 1,070,000 351,112 0.3281 0.319 0.314 0.324 0.310 0.324 1,106,271 0.3174 -2.94%
2020-05-21 0 0.340 0.335 0.340 0.325 0.340 107,500 35,600 0.3312 0.329 0.324 0.329 0.314 0.329 111,144 0.3203 0.00%
2020-05-20 0 0.340 0.335 0.340 0.330 0.340 487,500 163,475 0.3353 0.329 0.324 0.329 0.319 0.329 504,025 0.3243 0.00%
2020-05-19 0 0.340 0.335 0.340 0.330 0.345 282,500 95,512 0.3381 0.329 0.324 0.329 0.319 0.334 292,076 0.3270 0.00%
2020-05-18 0 0.340 0.330 0.340 0.330 0.345 700,000 234,100 0.3344 0.329 0.319 0.329 0.319 0.334 723,729 0.3235 -1.45%
2020-05-15 0 0.345 0.340 0.345 0.335 0.350 450,000 154,500 0.3433 0.334 0.329 0.334 0.324 0.339 465,254 0.3321 0.00%
2020-05-14 0 0.345 0.335 0.345 0.330 0.345 367,500 123,737 0.3367 0.334 0.324 0.334 0.319 0.334 379,958 0.3257 0.00%
2020-05-13 0 0.345 0.345 0.350 0.340 0.350 365,000 125,837 0.3448 0.334 0.334 0.339 0.329 0.339 377,373 0.3335 -1.43%
2020-05-12 0 0.350 0.345 0.350 0.340 0.350 427,500 147,550 0.3451 0.339 0.334 0.339 0.329 0.339 441,992 0.3338 1.45%
2020-05-11 0 0.345 0.340 0.345 0.340 0.350 297,500 101,850 0.3424 0.334 0.329 0.334 0.329 0.339 307,585 0.3311 0.00%
2020-05-08 0 0.345 0.345 0.350 0.335 0.350 1,207,500 413,562 0.3425 0.334 0.334 0.339 0.324 0.339 1,248,432 0.3313 0.00%
2020-05-07 0 0.345 0.340 0.345 0.340 0.355 727,500 252,662 0.3473 0.334 0.329 0.334 0.329 0.343 752,161 0.3359 -2.82%
2020-05-06 0 0.355 0.345 0.360 0.345 0.365 830,000 293,125 0.3532 0.343 0.334 0.348 0.334 0.353 858,136 0.3416 1.43%
2020-05-05 0 0.350 0.350 0.355 0.315 0.385 1,902,500 652,150 0.3428 0.339 0.339 0.343 0.305 0.372 1,966,992 0.3315 0.00%
2020-05-04 0 0.350 0.350 0.360 0.350 0.360 677,500 239,775 0.3539 0.339 0.339 0.348 0.339 0.348 700,466 0.3423 -2.78%
2020-04-29 0 0.360 0.360 0.375 0.360 0.375 207,500 76,225 0.3673 0.348 0.348 0.363 0.348 0.363 214,534 0.3553 -4.00%
2020-04-28 0 0.375 0.370 0.375 0.370 0.380 77,500 29,112 0.3756 0.363 0.358 0.363 0.358 0.368 80,127 0.3633 -1.32%
2020-04-27 0 0.380 0.380 0.385 0.370 0.380 170,000 63,312 0.3724 0.368 0.368 0.372 0.358 0.368 175,763 0.3602 -1.30%
2020-04-24 0 0.385 0.385 0.390 0.385 0.390 100,000 38,900 0.3890 0.372 0.372 0.377 0.372 0.377 103,390 0.3762 1.32%
2020-04-23 0 0.380 0.380 0.390 0.375 0.390 717,500 273,900 0.3817 0.368 0.368 0.377 0.363 0.377 741,822 0.3692 0.00%
2020-04-22 0 0.380 0.380 0.390 0.380 0.395 755,000 291,150 0.3856 0.368 0.368 0.377 0.368 0.382 780,593 0.3730 -3.80%
2020-04-21 0 0.395 0.395 0.400 0.390 0.405 820,000 327,812 0.3998 0.382 0.382 0.387 0.377 0.392 847,797 0.3867 -2.47%
2020-04-20 0 0.405 0.400 0.410 0.400 0.420 945,000 380,525 0.4027 0.392 0.387 0.397 0.387 0.406 977,034 0.3895 0.00%
2020-04-17 0 0.405 0.405 0.410 0.400 0.440 1,487,500 626,775 0.4214 0.392 0.392 0.397 0.387 0.426 1,537,924 0.4075 1.25%
2020-04-16 0 0.400 0.395 0.410 0.395 0.430 1,675,000 682,537 0.4075 0.387 0.382 0.397 0.382 0.416 1,731,780 0.3941 -2.44%
2020-04-15 0 0.410 0.405 0.420 0.400 0.475 6,540,000 2,883,300 0.4409 0.397 0.392 0.406 0.387 0.459 6,761,695 0.4264 -6.82%
2020-04-14 0 0.440 0.440 0.450 0.380 0.480 12,702,500 5,609,900 0.4416 0.426 0.426 0.435 0.368 0.464 13,133,093 0.4272 15.79%
2020-04-09 0 0.380 0.375 0.380 0.365 0.385 1,317,500 493,812 0.3748 0.368 0.363 0.368 0.353 0.372 1,362,161 0.3625 7.04%
2020-04-08 0 0.355 0.355 0.365 0.350 0.365 672,500 239,337 0.3559 0.343 0.343 0.353 0.339 0.353 695,297 0.3442 -2.74%
2020-04-07 0 0.365 0.355 0.365 0.355 0.375 1,312,500 479,625 0.3654 0.353 0.343 0.353 0.343 0.363 1,356,992 0.3534 2.82%
2020-04-06 0 0.355 0.350 0.360 0.350 0.360 895,000 316,250 0.3534 0.343 0.339 0.348 0.339 0.348 925,339 0.3418 0.00%
2020-04-03 0 0.355 0.350 0.355 0.355 0.360 215,000 76,825 0.3573 0.343 0.339 0.343 0.343 0.348 222,288 0.3456 -2.74%
2020-04-02 0 0.365 0.355 0.365 0.355 0.370 867,500 311,837 0.3595 0.353 0.343 0.353 0.343 0.358 896,907 0.3477 1.39%
2020-04-01 0 0.360 0.360 0.365 0.345 0.365 1,122,500 403,125 0.3591 0.348 0.348 0.353 0.334 0.353 1,160,551 0.3474 1.41%
2020-03-31 0 0.355 0.350 0.355 0.345 0.370 620,000 222,337 0.3586 0.343 0.339 0.343 0.334 0.358 641,017 0.3469 1.43%
2020-03-30 0 0.350 0.355 0.360 0.350 0.370 1,010,000 361,850 0.3583 0.339 0.343 0.348 0.339 0.358 1,044,237 0.3465 -2.78%
2020-03-27 0 0.360 0.360 0.365 0.350 0.375 2,667,500 957,662 0.3590 0.348 0.348 0.353 0.339 0.363 2,757,924 0.3472 -5.26%
2020-03-26 0 0.380 0.370 0.380 0.360 0.390 790,000 293,525 0.3716 0.368 0.358 0.368 0.348 0.377 816,780 0.3594 2.70%
2020-03-25 0 0.370 0.365 0.380 0.370 0.400 1,110,000 418,612 0.3771 0.358 0.353 0.368 0.358 0.387 1,147,627 0.3648 1.37%
2020-03-24 0 0.365 0.365 0.375 0.350 0.385 340,000 125,250 0.3684 0.353 0.353 0.363 0.339 0.372 351,525 0.3563 1.39%
2020-03-23 0 0.360 0.360 0.370 0.355 0.380 797,500 286,725 0.3595 0.348 0.348 0.358 0.343 0.368 824,534 0.3477 -7.69%
2020-03-20 0 0.390 0.385 0.390 0.350 0.410 1,602,500 589,637 0.3679 0.377 0.372 0.377 0.339 0.397 1,656,822 0.3559 14.71%
2020-03-19 0 0.340 0.335 0.340 0.330 0.355 1,050,000 360,062 0.3429 0.329 0.324 0.329 0.319 0.343 1,085,593 0.3317 -4.23%
2020-03-18 0 0.355 0.355 0.370 0.355 0.430 1,807,500 679,775 0.3761 0.343 0.343 0.358 0.343 0.416 1,868,771 0.3638 -6.58%
2020-03-17 0 0.380 0.375 0.380 0.380 0.400 805,000 310,837 0.3861 0.368 0.363 0.368 0.368 0.387 832,288 0.3735 -6.17%
2020-03-16 0 0.405 0.405 0.410 0.380 0.440 1,920,000 805,150 0.4193 0.392 0.392 0.397 0.368 0.426 1,985,085 0.4056 0.00%
2020-03-13 0 0.405 0.405 0.410 0.390 0.500 12,522,500 5,265,100 0.4205 0.392 0.392 0.397 0.377 0.484 12,946,992 0.4067 -11.96%
2020-03-12 0 0.460 0.455 0.460 0.445 0.470 1,600,000 722,637 0.4516 0.445 0.440 0.445 0.430 0.455 1,654,237 0.4368 -4.17%
2020-03-11 0 0.480 0.475 0.490 0.480 0.500 1,765,000 865,812 0.4905 0.464 0.459 0.474 0.464 0.484 1,824,831 0.4745 -4.00%
2020-03-10 0 0.500 0.500 0.510 0.460 0.520 5,042,500 2,531,487 0.5020 0.484 0.484 0.493 0.445 0.503 5,213,432 0.4856 7.53%
2020-03-09 0 0.465 0.460 0.465 0.465 0.560 9,330,000 4,594,175 0.4924 0.450 0.445 0.450 0.450 0.542 9,646,271 0.4763 -13.89%
2020-03-06 0 0.540 0.530 0.540 0.530 0.590 7,565,000 4,140,100 0.5473 0.522 0.513 0.522 0.513 0.571 7,821,441 0.5293 -8.47%
2020-03-05 0 0.590 0.590 0.600 0.560 0.650 15,780,000 9,439,925 0.5982 0.571 0.571 0.580 0.542 0.629 16,314,915 0.5786 5.36%
2020-03-04 0 0.560 0.560 0.590 0.560 0.770 69,380,000 45,591,900 0.6571 0.542 0.542 0.571 0.542 0.745 71,731,864 0.6356 -15.15%
2020-03-03 0 0.660 0.650 0.660 0.440 0.660 56,187,000 30,741,605 0.5471 0.638 0.629 0.638 0.426 0.638 58,091,644 0.5292 46.67%
2020-03-02 0 0.450 0.445 0.450 0.360 0.510 42,437,500 19,036,775 0.4486 0.435 0.430 0.435 0.348 0.493 43,876,059 0.4339 13.92%
2020-02-28 0 0.395 0.390 0.395 0.335 0.540 102,047,500 45,714,425 0.4480 0.382 0.377 0.382 0.324 0.522 105,506,737 0.4333 17.91%
2020-02-27 0 0.335 0.325 0.335 0.330 0.345 655,000 220,012 0.3359 0.324 0.314 0.324 0.319 0.334 677,203 0.3249 0.00%
2020-02-26 0 0.335 0.335 0.340 0.330 0.335 235,000 78,512 0.3341 0.324 0.324 0.329 0.319 0.324 242,966 0.3231 0.00%
2020-02-25 0 0.335 0.330 0.335 0.330 0.355 1,570,000 543,887 0.3464 0.324 0.319 0.324 0.319 0.343 1,623,220 0.3351 -1.47%
2020-02-24 0 0.340 0.335 0.340 0.330 0.345 640,000 213,412 0.3335 0.329 0.324 0.329 0.319 0.334 661,695 0.3225 -1.45%
2020-02-21 0 0.345 0.335 0.345 0.335 0.350 1,122,500 385,225 0.3432 0.334 0.324 0.334 0.324 0.339 1,160,551 0.3319 -1.43%
2020-02-20 0 0.350 0.340 0.350 0.340 0.350 680,000 233,812 0.3438 0.339 0.329 0.339 0.329 0.339 703,051 0.3326 0.00%
2020-02-19 0 0.350 0.340 0.350 0.345 0.360 952,500 333,275 0.3499 0.339 0.329 0.339 0.334 0.348 984,788 0.3384 0.00%
2020-02-18 0 0.350 0.340 0.350 0.340 0.360 522,500 181,962 0.3483 0.339 0.329 0.339 0.329 0.348 540,212 0.3368 -1.41%
2020-02-17 0 0.355 0.350 0.355 0.350 0.370 1,287,500 455,725 0.3540 0.343 0.339 0.343 0.339 0.358 1,331,144 0.3424 -1.39%
2020-02-14 0 0.360 0.355 0.360 0.350 0.370 282,500 100,350 0.3552 0.348 0.343 0.348 0.339 0.358 292,076 0.3436 0.00%
2020-02-13 0 0.360 0.350 0.360 0.350 0.365 837,500 298,975 0.3570 0.348 0.339 0.348 0.339 0.353 865,890 0.3453 -1.37%
2020-02-12 0 0.365 0.360 0.365 0.360 0.370 592,500 217,975 0.3679 0.353 0.348 0.353 0.348 0.358 612,585 0.3558 -2.67%
2020-02-11 0 0.375 0.365 0.375 0.360 0.385 720,000 266,475 0.3701 0.363 0.353 0.363 0.348 0.372 744,407 0.3580 -1.32%
2020-02-10 0 0.380 0.375 0.380 0.360 0.380 655,000 242,487 0.3702 0.368 0.363 0.368 0.348 0.368 677,203 0.3581 4.11%
2020-02-07 0 0.365 0.365 0.370 0.355 0.375 755,000 273,550 0.3623 0.353 0.353 0.358 0.343 0.363 780,593 0.3504 -2.67%
2020-02-06 0 0.375 0.360 0.375 0.355 0.375 687,500 254,675 0.3704 0.363 0.348 0.363 0.343 0.363 710,805 0.3583 2.74%
2020-02-05 0 0.365 0.360 0.365 0.360 0.410 5,650,000 2,122,737 0.3757 0.353 0.348 0.353 0.348 0.397 5,841,525 0.3634 -9.88%
2020-02-04 0 0.405 0.395 0.405 0.330 0.435 13,242,500 5,204,250 0.3930 0.392 0.382 0.392 0.319 0.421 13,691,398 0.3801 22.73%
2020-02-03 0 0.330 0.325 0.330 0.300 0.345 897,500 287,587 0.3204 0.319 0.314 0.319 0.290 0.334 927,924 0.3099 0.00%
2020-01-31 0 0.330 0.325 0.330 0.310 0.350 3,572,500 1,171,925 0.3280 0.319 0.314 0.319 0.300 0.339 3,693,602 0.3173 0.00%
2020-01-30 0 0.330 0.330 0.335 0.325 0.370 6,530,000 2,225,625 0.3408 0.319 0.319 0.324 0.314 0.358 6,751,356 0.3297 -12.00%
2020-01-29 0 0.375 0.370 0.375 0.350 0.415 3,657,500 1,381,850 0.3778 0.363 0.358 0.363 0.339 0.401 3,781,483 0.3654 -10.71%
2020-01-24 0 0.420 0.410 0.420 0.410 0.425 540,000 224,000 0.4148 0.406 0.397 0.406 0.397 0.411 558,305 0.4012 1.20%
2020-01-23 0 0.415 0.415 0.420 0.400 0.450 2,705,000 1,129,500 0.4176 0.401 0.401 0.406 0.387 0.435 2,796,695 0.4039 -5.68%
2020-01-22 0 0.440 0.435 0.440 0.435 0.450 1,320,000 581,537 0.4406 0.426 0.421 0.426 0.421 0.435 1,364,746 0.4261 -1.12%
2020-01-21 0 0.445 0.440 0.445 0.435 0.465 2,222,500 991,012 0.4459 0.430 0.426 0.430 0.421 0.450 2,297,839 0.4313 -4.30%
2020-01-20 0 0.465 0.460 0.470 0.440 0.470 2,820,000 1,274,562 0.4520 0.450 0.445 0.455 0.426 0.455 2,915,593 0.4372 3.33%
2020-01-17 0 0.450 0.445 0.450 0.440 0.460 1,422,500 638,250 0.4487 0.435 0.430 0.435 0.426 0.445 1,470,720 0.4340 0.00%
2020-01-16 0 0.450 0.445 0.450 0.420 0.465 5,757,500 2,568,412 0.4461 0.435 0.430 0.435 0.406 0.450 5,952,669 0.4315 4.65%
2020-01-15 0 0.430 0.425 0.430 0.425 0.450 5,605,000 2,432,287 0.4339 0.416 0.411 0.416 0.411 0.435 5,795,000 0.4197 -5.49%
2020-01-14 0 0.455 0.450 0.455 0.450 0.480 5,037,500 2,301,612 0.4569 0.440 0.435 0.440 0.435 0.464 5,208,263 0.4419 -3.19%
2020-01-13 0 0.470 0.470 0.475 0.470 0.530 6,052,500 2,984,237 0.4931 0.455 0.455 0.459 0.455 0.513 6,257,669 0.4769 -6.00%
2020-01-10 0 0.500 0.500 0.510 0.500 0.530 8,337,500 4,206,450 0.5045 0.484 0.484 0.493 0.484 0.513 8,620,127 0.4880 -5.66%
2020-01-09 0 0.530 0.530 0.540 0.520 0.570 5,694,500 3,086,125 0.5419 0.513 0.513 0.522 0.503 0.551 5,887,534 0.5242 -1.85%
2020-01-08 0 0.540 0.540 0.560 0.540 0.590 7,160,000 4,018,350 0.5612 0.522 0.522 0.542 0.522 0.571 7,402,712 0.5428 -10.00%
2020-01-07 0 0.600 0.600 0.610 0.530 0.620 16,145,000 9,249,300 0.5729 0.580 0.580 0.590 0.513 0.600 16,692,288 0.5541 7.14%
2020-01-06 0 0.560 0.550 0.560 0.540 0.600 14,062,500 7,962,075 0.5662 0.542 0.532 0.542 0.522 0.580 14,539,195 0.5476 -8.20%
2020-01-03 0 0.610 0.610 0.620 0.610 0.720 15,037,400 9,700,564 0.6451 0.590 0.590 0.600 0.590 0.696 15,547,142 0.6239 -11.59%
2020-01-02 0 0.690 0.690 0.700 0.680 0.810 52,195,000 38,055,900 0.7291 0.667 0.667 0.677 0.658 0.783 53,964,322 0.7052 -4.17%
2019-12-31 0 0.720 0.720 0.730 0.530 2.660 157,102,510 123,223,732 0.7844 0.696 0.696 0.706 0.513 2.573 162,428,019 0.7586 -73.03%
2019-12-30 0 2.670 2.660 2.670 2.250 2.750 77,517,500 205,697,500 2.6536 2.582 2.573 2.582 2.176 2.660 80,145,212 2.5666 2.69%
2019-12-27 0 2.600 2.490 2.620 2.410 2.620 97,500 250,400 2.5682 2.515 2.408 2.534 2.331 2.534 100,805 2.4840 -1.89%
2019-12-24 0 2.650 2.630 2.650 2.520 2.890 2,345,000 6,133,750 2.6157 2.563 2.544 2.563 2.437 2.795 2,424,492 2.5299 -2.21%
2019-12-23 0 2.710 2.610 2.710 2.440 2.900 2,077,500 5,493,700 2.6444 2.621 2.524 2.621 2.360 2.805 2,147,924 2.5577 -6.55%
2019-12-20 0 2.900 2.760 2.900 2.590 2.900 207,500 567,925 2.7370 2.805 2.670 2.805 2.505 2.805 214,534 2.6473 10.69%
2019-12-19 0 2.620 2.550 2.620 2.490 2.630 4,565,000 11,477,875 2.5143 2.534 2.466 2.534 2.408 2.544 4,719,746 2.4319 3.56%
2019-12-18 0 2.530 2.530 2.590 2.370 2.600 3,407,500 8,558,525 2.5117 2.447 2.447 2.505 2.292 2.515 3,523,008 2.4293 6.30%
2019-12-17 0 2.380 2.320 2.400 2.100 2.380 4,885,000 10,622,675 2.1745 2.302 2.244 2.321 2.031 2.302 5,050,593 2.1033 22.68%
2019-12-16 0 1.940 1.960 2.390 1.940 2.030 7,500 15,000 2.0000 1.876 1.896 2.312 1.876 1.963 7,754 1.9344 -4.43%
2019-12-13 0 2.030 2.020 2.160 1.960 2.110 2,337,500 4,714,400 2.0169 1.963 1.954 2.089 1.896 2.041 2,416,737 1.9507 -3.79%
2019-12-12 0 2.110 2.110 2.280 2.050 2.100 177,500 371,450 2.0927 2.041 2.041 2.205 1.983 2.031 183,517 2.0241 -1.40%
2019-12-11 0 2.140 2.130 2.180 2.120 2.250 990,000 2,195,825 2.2180 2.070 2.060 2.109 2.050 2.176 1,023,559 2.1453 -5.73%
2019-12-10 0 2.270 2.270 2.310 2.020 2.600 4,315,000 9,523,875 2.2072 2.196 2.196 2.234 1.954 2.515 4,461,271 2.1348 -3.81%
2019-12-09 0 2.360 2.350 2.500 2.320 2.430 350,000 814,550 2.3273 2.283 2.273 2.418 2.244 2.350 361,864 2.2510 -2.88%
2019-12-06 0 2.430 2.400 2.490 2.400 2.440 30,000 72,275 2.4092 2.350 2.321 2.408 2.321 2.360 31,017 2.3302 -2.80%
2019-12-05 0 2.500 2.500 2.550 2.380 2.500 97,500 237,275 2.4336 2.418 2.418 2.466 2.302 2.418 100,805 2.3538 5.49%
2019-12-04 0 2.370 2.360 2.470 2.350 2.380 295,000 696,575 2.3613 2.292 2.283 2.389 2.273 2.302 305,000 2.2839 -0.42%
2019-12-03 0 2.380 2.380 2.410 2.320 2.460 767,500 1,825,700 2.3788 2.302 2.302 2.331 2.244 2.379 793,517 2.3008 -3.25%
2019-12-02 0 2.460 2.460 2.510 2.300 2.550 597,500 1,470,000 2.4603 2.379 2.379 2.428 2.225 2.466 617,754 2.3796 -3.53%
2019-11-29 0 2.550 2.550 2.590 2.300 2.700 4,072,500 10,614,250 2.6063 2.466 2.466 2.505 2.225 2.611 4,210,551 2.5209 2.82%
2019-11-28 0 2.480 2.480 2.540 2.220 2.700 482,500 1,217,600 2.5235 2.399 2.399 2.457 2.147 2.611 498,856 2.4408 0.81%
2019-11-27 0 2.460 2.460 2.530 2.450 2.790 2,002,500 5,182,175 2.5879 2.379 2.379 2.447 2.370 2.699 2,070,381 2.5030 -0.81%
2019-11-26 0 2.480 2.450 2.520 1.920 3.100 2,287,500 5,608,350 2.4517 2.399 2.370 2.437 1.857 2.998 2,365,042 2.3714 13.76%
2019-11-25 0 2.180 2.220 2.250 1.910 2.240 1,690,000 3,664,525 2.1684 2.109 2.147 2.176 1.847 2.167 1,747,288 2.0973 -0.91%
2019-11-22 0 2.200 2.180 2.210 1.850 2.230 517,500 1,110,200 2.1453 2.128 2.109 2.138 1.789 2.157 535,042 2.0750 0.46%
2019-11-21 0 2.190 2.190 2.250 1.510 2.420 4,115,000 9,023,900 2.1929 2.118 2.118 2.176 1.460 2.341 4,254,492 2.1210 -9.88%
2019-11-20 0 2.430 2.430 2.440 2.200 2.570 8,112,500 19,286,350 2.3774 2.350 2.350 2.360 2.128 2.486 8,387,500 2.2994 9.46%
2019-11-19 0 2.220 2.220 2.230 1.900 2.420 7,897,500 17,613,975 2.2303 2.147 2.147 2.157 1.838 2.341 8,165,212 2.1572 8.29%
2019-11-18 0 2.050 2.050 2.080 1.520 2.350 17,052,500 33,541,225 1.9669 1.983 1.983 2.012 1.470 2.273 17,630,551 1.9024 37.58%
2019-11-15 0 1.490 1.460 1.490 1.410 1.640 14,450,000 21,800,250 1.5087 1.441 1.412 1.441 1.364 1.586 14,939,831 1.4592 5.67%
2019-11-14 0 1.410 1.410 1.430 1.370 1.500 3,520,000 5,019,225 1.4259 1.364 1.364 1.383 1.325 1.451 3,639,322 1.3792 2.17%
2019-11-13 0 1.380 1.360 1.380 1.340 1.390 2,947,500 4,029,125 1.3670 1.335 1.315 1.335 1.296 1.344 3,047,415 1.3221 -0.72%
2019-11-12 0 1.390 1.380 1.400 1.340 1.570 9,969,000 14,217,380 1.4262 1.344 1.335 1.354 1.296 1.519 10,306,932 1.3794 1.46%
2019-11-11 0 1.370 1.370 1.390 1.290 1.730 20,989,500 32,007,810 1.5249 1.325 1.325 1.344 1.248 1.673 21,701,008 1.4749 -3.52%
2019-11-08 0 1.420 1.400 1.420 0.860 1.630 99,387,500 124,057,755 1.2482 1.373 1.354 1.373 0.832 1.577 102,756,568 1.2073

Webb-site Database - Powered By Linux Group

Back to top