Lever Style Corporation: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01346  2019-11-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.380 1.370 1.400 1.370 1.410 140,000 194,480 1.3891 1.380 1.370 1.400 1.370 1.410 140,000 1.3891 -2.13%
2026-02-03 0 1.410 1.390 1.410 1.410 1.410 60,000 84,600 1.4100 1.410 1.390 1.410 1.410 1.410 60,000 1.4100 0.00%
2026-02-02 0 1.410 1.400 1.410 1.390 1.410 512,000 717,120 1.4006 1.410 1.400 1.410 1.390 1.410 512,000 1.4006 0.00%
2026-01-30 0 1.410 1.390 1.410 1.400 1.420 240,000 337,080 1.4045 1.410 1.390 1.410 1.400 1.420 240,000 1.4045 -0.70%
2026-01-29 0 1.420 1.400 1.420 1.410 1.420 84,000 118,880 1.4152 1.420 1.400 1.420 1.410 1.420 84,000 1.4152 0.00%
2026-01-28 0 1.420 1.410 1.430 1.410 1.450 104,000 148,320 1.4262 1.420 1.410 1.430 1.410 1.450 104,000 1.4262 -0.70%
2026-01-27 0 1.430 1.420 1.450 1.430 1.430 32,000 45,760 1.4300 1.430 1.420 1.450 1.430 1.430 32,000 1.4300 0.70%
2026-01-26 0 1.420 1.400 1.430 1.400 1.450 344,000 487,640 1.4176 1.420 1.400 1.430 1.400 1.450 344,000 1.4176 -0.70%
2026-01-23 0 1.430 1.430 1.440 1.430 1.440 168,000 241,160 1.4355 1.430 1.430 1.440 1.430 1.440 168,000 1.4355 -0.69%
2026-01-22 0 1.440 1.440 1.450 1.440 1.450 12,000 17,320 1.4433 1.440 1.440 1.450 1.440 1.450 12,000 1.4433 0.00%
2026-01-21 0 1.440 1.420 1.450 1.420 1.450 92,000 132,000 1.4348 1.440 1.420 1.450 1.420 1.450 92,000 1.4348 0.70%
2026-01-20 0 1.430 1.430 1.450 1.420 1.450 236,000 339,280 1.4376 1.430 1.430 1.450 1.420 1.450 236,000 1.4376 1.42%
2026-01-19 0 1.410 1.400 1.420 1.370 1.410 120,000 167,800 1.3983 1.410 1.400 1.420 1.370 1.410 120,000 1.3983 0.00%
2026-01-16 0 1.410 1.410 1.430 1.410 1.430 80,000 113,600 1.4200 1.410 1.410 1.430 1.410 1.430 80,000 1.4200 -1.40%
2026-01-15 0 1.430 1.430 1.450 1.420 1.440 96,000 137,360 1.4308 1.430 1.430 1.450 1.420 1.440 96,000 1.4308 -0.69%
2026-01-14 0 1.440 1.420 1.450 1.430 1.460 124,000 177,760 1.4335 1.440 1.420 1.450 1.430 1.460 124,000 1.4335 -0.69%
2026-01-13 0 1.450 1.440 1.460 1.420 1.460 452,000 655,280 1.4497 1.450 1.440 1.460 1.420 1.460 452,000 1.4497 -0.68%
2026-01-09 0 1.460 1.440 1.460 1.420 1.460 260,000 376,280 1.4472 1.460 1.440 1.460 1.420 1.460 260,000 1.4472 0.00%
2026-01-08 0 1.460 1.440 1.460 1.440 1.480 492,000 721,560 1.4666 1.460 1.440 1.460 1.440 1.480 492,000 1.4666 0.69%
2026-01-07 0 1.450 1.450 1.460 - - 0 0 - 1.450 1.450 1.460 - - 0 - 0.00%
2026-01-06 0 1.450 1.430 1.460 1.410 1.450 624,000 893,520 1.4319 1.450 1.430 1.460 1.410 1.450 624,000 1.4319 -1.36%
2026-01-05 0 1.470 1.450 1.470 1.450 1.490 1,048,000 1,552,080 1.4810 1.470 1.450 1.470 1.450 1.490 1,048,000 1.4810 2.08%
2025-12-31 0 1.440 1.410 1.450 1.440 1.450 44,000 63,480 1.4427 1.440 1.410 1.450 1.440 1.450 44,000 1.4427 0.00%
2025-12-30 0 1.440 1.440 1.450 1.440 1.460 136,000 197,520 1.4524 1.440 1.440 1.450 1.440 1.460 136,000 1.4524 -2.70%
2025-12-29 0 1.480 1.460 1.480 1.460 1.490 84,000 123,720 1.4729 1.480 1.460 1.480 1.460 1.490 84,000 1.4729 0.00%
2025-12-24 0 1.480 1.480 1.490 1.460 1.490 188,000 276,800 1.4723 1.480 1.480 1.490 1.460 1.490 188,000 1.4723 0.00%
2025-12-23 0 1.480 1.470 1.490 1.480 1.490 136,000 202,160 1.4865 1.480 1.470 1.490 1.480 1.490 136,000 1.4865 -0.67%
2025-12-22 0 1.490 1.480 1.510 1.480 1.510 72,000 107,920 1.4989 1.490 1.480 1.510 1.480 1.510 72,000 1.4989 0.68%
2025-12-19 0 1.480 1.450 1.480 1.450 1.510 184,000 270,840 1.4720 1.480 1.450 1.480 1.450 1.510 184,000 1.4720 -1.99%
2025-12-18 0 1.510 1.510 1.530 1.500 1.530 172,000 260,600 1.5151 1.510 1.510 1.530 1.500 1.530 172,000 1.5151 0.67%
2025-12-17 0 1.500 1.460 1.520 1.460 1.540 240,000 358,960 1.4957 1.500 1.460 1.520 1.460 1.540 240,000 1.4957 3.45%
2025-12-16 0 1.450 1.450 1.470 1.450 1.500 148,000 218,400 1.4757 1.450 1.450 1.470 1.450 1.500 148,000 1.4757 -1.36%
2025-12-15 0 1.470 1.450 1.480 - - 0 0 - 1.470 1.450 1.480 - - 0 - 0.00%
2025-12-12 0 1.470 1.460 1.470 1.450 1.480 104,000 152,160 1.4631 1.470 1.460 1.470 1.450 1.480 104,000 1.4631 0.68%
2025-12-11 0 1.460 1.450 1.480 1.450 1.500 156,000 228,440 1.4644 1.460 1.450 1.480 1.450 1.500 156,000 1.4644 -0.68%
2025-12-10 0 1.470 1.470 1.500 1.470 1.500 44,000 65,640 1.4918 1.470 1.470 1.500 1.470 1.500 44,000 1.4918 -0.68%
2025-12-09 0 1.480 1.480 1.500 1.470 1.480 32,000 47,120 1.4725 1.480 1.480 1.500 1.470 1.480 32,000 1.4725 0.68%
2025-12-08 0 1.470 1.470 1.510 1.470 1.510 28,000 42,120 1.5043 1.470 1.470 1.510 1.470 1.510 28,000 1.5043 0.00%
2025-12-05 0 1.470 1.470 1.510 1.470 1.500 80,000 119,760 1.4970 1.470 1.470 1.510 1.470 1.500 80,000 1.4970 -3.29%
2025-12-04 0 1.520 1.510 1.540 1.510 1.530 40,000 61,040 1.5260 1.520 1.510 1.540 1.510 1.530 40,000 1.5260 0.66%
2025-12-03 0 1.510 1.510 1.550 1.510 1.520 36,000 54,520 1.5144 1.510 1.510 1.550 1.510 1.520 36,000 1.5144 -1.31%
2025-12-02 0 1.530 1.520 1.570 - - 0 0 - 1.530 1.520 1.570 - - 0 - 0.00%
2025-12-01 0 1.530 1.530 1.560 - - 0 0 - 1.530 1.530 1.560 - - 0 - 0.00%
2025-11-28 0 1.530 1.530 1.560 1.530 1.550 144,000 221,840 1.5406 1.530 1.530 1.560 1.530 1.550 144,000 1.5406 0.66%
2025-11-27 0 1.520 1.500 1.560 1.520 1.520 16,000 24,480 1.5300 1.520 1.500 1.560 1.520 1.520 16,000 1.5300 -0.65%
2025-11-26 0 1.530 1.510 1.560 - - 0 0 - 1.530 1.510 1.560 - - 0 - 0.00%
2025-11-25 0 1.530 1.480 1.530 1.470 1.530 64,000 97,520 1.5238 1.530 1.480 1.530 1.470 1.530 64,000 1.5238 2.68%
2025-11-24 0 1.490 1.490 1.520 1.490 1.490 8,000 11,920 1.4900 1.490 1.490 1.520 1.490 1.490 8,000 1.4900 1.36%
2025-11-21 0 1.470 1.450 1.490 1.470 1.480 112,000 164,800 1.4714 1.470 1.450 1.490 1.470 1.480 112,000 1.4714 -2.00%
2025-11-20 0 1.500 1.490 1.500 1.480 1.500 36,000 53,720 1.4922 1.500 1.490 1.500 1.480 1.500 36,000 1.4922 1.35%
2025-11-19 0 1.480 1.470 1.500 1.470 1.500 320,000 477,840 1.4933 1.480 1.470 1.500 1.470 1.500 320,000 1.4933 0.00%
2025-11-18 0 1.480 1.480 1.500 1.460 1.520 432,000 641,200 1.4843 1.480 1.480 1.500 1.460 1.520 432,000 1.4843 -1.33%
2025-11-17 0 1.500 1.470 1.510 1.470 1.530 88,000 132,360 1.5041 1.500 1.470 1.510 1.470 1.530 88,000 1.5041 0.00%
2025-11-14 0 1.500 1.490 1.540 1.500 1.530 40,000 60,520 1.5130 1.500 1.490 1.540 1.500 1.530 40,000 1.5130 -1.32%
2025-11-13 0 1.520 1.510 1.540 1.520 1.570 172,000 267,320 1.5542 1.520 1.510 1.540 1.520 1.570 172,000 1.5542 -1.30%
2025-11-12 0 1.540 1.530 1.560 1.520 1.560 148,000 227,840 1.5395 1.540 1.530 1.560 1.520 1.560 148,000 1.5395 1.32%
2025-11-11 0 1.520 1.510 1.540 1.490 1.530 252,000 379,800 1.5071 1.520 1.510 1.540 1.490 1.530 252,000 1.5071 -1.30%
2025-11-10 0 1.540 1.500 1.550 1.470 1.540 80,000 119,680 1.4960 1.540 1.500 1.550 1.470 1.540 80,000 1.4960 1.32%
2025-11-07 0 1.520 1.520 1.540 1.510 1.580 124,000 191,560 1.5448 1.520 1.520 1.540 1.510 1.580 124,000 1.5448 -2.56%
2025-11-06 0 1.560 1.520 1.560 1.490 1.560 244,000 374,320 1.5341 1.560 1.520 1.560 1.490 1.560 244,000 1.5341 4.70%
2025-11-05 0 1.490 1.490 1.500 1.450 1.500 140,000 206,560 1.4754 1.490 1.490 1.500 1.450 1.500 140,000 1.4754 -0.67%
2025-11-04 0 1.500 1.490 1.500 1.490 1.510 368,000 551,160 1.4977 1.500 1.490 1.500 1.490 1.510 368,000 1.4977 -0.66%
2025-11-03 0 1.510 1.500 1.510 1.450 1.520 348,000 526,120 1.5118 1.510 1.500 1.510 1.450 1.520 348,000 1.5118 -1.95%
2025-10-31 0 1.540 1.520 1.540 1.520 1.560 108,000 167,200 1.5481 1.540 1.520 1.540 1.520 1.560 108,000 1.5481 1.32%
2025-10-30 0 1.520 1.520 1.550 1.510 1.510 8,000 12,080 1.5100 1.520 1.520 1.550 1.510 1.510 8,000 1.5100 0.66%
2025-10-28 0 1.510 1.510 1.530 1.510 1.580 40,000 62,080 1.5520 1.510 1.510 1.530 1.510 1.580 40,000 1.5520 0.00%
2025-10-27 0 1.510 1.490 1.520 1.510 1.520 24,000 36,360 1.5150 1.510 1.490 1.520 1.510 1.520 24,000 1.5150 0.00%
2025-10-24 0 1.510 1.500 1.510 1.510 1.510 4,000 6,040 1.5100 1.510 1.500 1.510 1.510 1.510 4,000 1.5100 0.67%
2025-10-23 0 1.500 1.480 1.510 1.480 1.500 100,000 148,600 1.4860 1.500 1.480 1.510 1.480 1.500 100,000 1.4860 -1.32%
2025-10-22 0 1.520 1.510 1.520 1.520 1.520 20,000 30,400 1.5200 1.520 1.510 1.520 1.520 1.520 20,000 1.5200 1.33%
2025-10-21 0 1.500 1.490 1.500 1.490 1.520 116,000 173,280 1.4938 1.500 1.490 1.500 1.490 1.520 116,000 1.4938 4.17%
2025-10-20 0 1.440 1.410 1.510 1.440 1.490 16,000 23,640 1.4775 1.440 1.410 1.510 1.440 1.490 16,000 1.4775 -3.36%
2025-10-17 0 1.490 1.430 1.520 1.440 1.520 196,000 288,440 1.4716 1.490 1.430 1.520 1.440 1.520 196,000 1.4716 -1.97%
2025-10-16 0 1.520 1.500 1.550 1.510 1.540 64,000 97,280 1.5200 1.520 1.500 1.550 1.510 1.540 64,000 1.5200 -3.18%
2025-10-15 0 1.570 1.550 1.570 1.440 1.580 624,000 947,280 1.5181 1.570 1.550 1.570 1.440 1.580 624,000 1.5181 11.35%
2025-10-14 0 1.410 1.410 1.430 1.410 1.450 60,000 86,360 1.4393 1.410 1.410 1.430 1.410 1.450 60,000 1.4393 -2.76%
2025-10-13 0 1.450 1.420 1.460 1.350 1.450 276,000 382,800 1.3870 1.450 1.420 1.460 1.350 1.450 276,000 1.3870 2.11%
2025-10-10 0 1.420 1.420 1.430 1.400 1.450 600,000 853,280 1.4221 1.420 1.420 1.430 1.400 1.450 600,000 1.4221 -3.40%
2025-10-09 0 1.470 1.460 1.480 1.470 1.480 180,000 265,760 1.4764 1.470 1.460 1.480 1.470 1.480 180,000 1.4764 -2.00%
2025-10-08 0 1.500 1.480 1.510 1.500 1.510 241,000 361,900 1.5017 1.500 1.480 1.510 1.500 1.510 241,000 1.5017 -0.66%
2025-10-06 0 1.510 1.510 1.520 1.500 1.510 188,000 282,440 1.5023 1.510 1.510 1.520 1.500 1.510 188,000 1.5023 0.00%
2025-10-03 0 1.510 1.500 1.520 1.510 1.540 300,000 460,080 1.5336 1.510 1.500 1.520 1.510 1.540 300,000 1.5336 -1.31%
2025-10-02 0 1.530 1.530 1.540 1.500 1.530 112,000 170,400 1.5214 1.530 1.530 1.540 1.500 1.530 112,000 1.5214 0.66%
2025-09-30 0 1.520 1.510 1.520 1.510 1.570 372,000 567,360 1.5252 1.520 1.510 1.520 1.510 1.570 372,000 1.5252 -3.18%
2025-09-29 0 1.570 1.560 1.570 1.570 1.590 116,000 183,320 1.5803 1.570 1.560 1.570 1.570 1.590 116,000 1.5803 0.00%
2025-09-26 0 1.570 1.550 1.580 1.530 1.600 144,000 224,480 1.5589 1.570 1.550 1.580 1.530 1.600 144,000 1.5589 0.64%
2025-09-25 0 1.560 1.550 1.580 1.540 1.590 100,000 157,240 1.5724 1.560 1.550 1.580 1.540 1.590 100,000 1.5724 -1.89%
2025-09-24 0 1.590 1.550 1.600 1.520 1.600 348,000 543,720 1.5624 1.590 1.550 1.600 1.520 1.600 348,000 1.5624 4.61%
2025-09-23 0 1.520 1.520 1.570 1.520 1.560 28,000 43,360 1.5486 1.520 1.520 1.570 1.520 1.560 28,000 1.5486 -2.56%
2025-09-22 0 1.560 1.510 1.560 1.520 1.570 72,000 110,800 1.5389 1.560 1.510 1.560 1.520 1.570 72,000 1.5389 -0.64%
2025-09-19 0 1.570 1.560 1.570 1.550 1.580 340,000 528,720 1.5551 1.570 1.560 1.570 1.550 1.580 340,000 1.5551 -1.26%
2025-09-18 0 1.590 1.580 1.610 1.590 1.630 336,000 539,200 1.6048 1.590 1.580 1.610 1.590 1.630 336,000 1.6048 -2.45%
2025-09-17 0 1.630 1.610 1.630 1.610 1.630 96,000 154,640 1.6108 1.630 1.610 1.630 1.610 1.630 96,000 1.6108 1.24%
2025-09-16 0 1.610 1.610 1.660 1.610 1.670 172,000 279,720 1.6263 1.610 1.610 1.660 1.610 1.670 172,000 1.6263 -1.83%
2025-09-15 0 1.640 1.640 1.680 1.610 1.660 628,000 1,021,600 1.6268 1.640 1.640 1.680 1.610 1.660 628,000 1.6268 2.50%
2025-09-12 0 1.600 1.600 1.650 1.600 1.660 284,000 464,880 1.6369 1.600 1.600 1.650 1.600 1.660 284,000 1.6369 -3.03%
2025-09-11 0 1.650 1.620 1.680 1.590 1.690 316,000 517,680 1.6382 1.650 1.620 1.680 1.590 1.690 316,000 1.6382 -1.20%
2025-09-10 0 1.670 1.650 1.670 1.630 1.670 436,000 721,920 1.6558 1.670 1.650 1.670 1.630 1.670 436,000 1.6558 3.73%
2025-09-09 0 1.610 1.590 1.620 1.570 1.620 608,000 969,920 1.5953 1.610 1.590 1.620 1.570 1.620 608,000 1.5953 3.21%
2025-09-08 0 1.560 1.550 1.580 1.560 1.600 336,000 532,320 1.5843 1.560 1.550 1.580 1.560 1.600 336,000 1.5843 0.65%
2025-09-05 0 1.550 1.550 1.560 1.510 1.570 140,000 215,360 1.5383 1.550 1.550 1.560 1.510 1.570 140,000 1.5383 4.73%
2025-09-04 0 1.480 1.480 1.490 1.460 1.520 352,000 522,680 1.4849 1.480 1.480 1.490 1.460 1.520 352,000 1.4849 -2.63%
2025-09-03 0 1.520 1.510 1.520 1.510 1.540 264,000 399,600 1.5136 1.520 1.510 1.520 1.510 1.540 264,000 1.5136 -2.56%
2025-09-02 0 1.560 1.550 1.560 1.530 1.590 272,000 426,760 1.5690 1.560 1.550 1.560 1.530 1.590 272,000 1.5690 1.96%
2025-09-01 0 1.560 1.560 1.570 1.520 1.560 148,000 229,480 1.5505 1.530 1.530 1.540 1.491 1.530 150,902 1.5207 1.30%
2025-08-29 0 1.540 1.530 1.540 1.480 1.550 116,000 177,960 1.5341 1.510 1.501 1.510 1.452 1.520 118,275 1.5046 1.32%
2025-08-28 0 1.520 1.510 1.540 1.440 1.550 540,000 812,160 1.5040 1.491 1.481 1.510 1.412 1.520 550,588 1.4751 -1.30%
2025-08-27 0 1.540 1.540 1.560 1.520 1.570 124,000 190,800 1.5387 1.510 1.510 1.530 1.491 1.540 126,431 1.5091 1.32%
2025-08-26 0 1.520 1.520 1.550 1.510 1.540 302,000 459,460 1.5214 1.491 1.491 1.520 1.481 1.510 307,922 1.4921 -1.94%
2025-08-25 0 1.550 1.530 1.550 1.500 1.640 704,000 1,087,840 1.5452 1.520 1.501 1.520 1.471 1.608 717,804 1.5155 -1.90%
2025-08-22 0 1.580 1.580 1.590 1.580 1.650 112,000 179,360 1.6014 1.550 1.550 1.559 1.550 1.618 114,196 1.5706 -3.07%
2025-08-21 0 1.630 1.600 1.630 1.580 1.630 373,000 596,540 1.5993 1.599 1.569 1.599 1.550 1.599 380,314 1.5685 0.00%
2025-08-20 0 1.630 1.620 1.630 1.530 1.650 971,000 1,541,480 1.5875 1.599 1.589 1.599 1.501 1.618 990,039 1.5570 5.16%
2025-08-19 0 1.550 1.540 1.590 1.510 1.660 1,032,000 1,650,600 1.5994 1.520 1.510 1.559 1.481 1.628 1,052,235 1.5687 -1.90%
2025-08-18 0 1.580 1.570 1.580 1.470 1.600 1,637,266 2,530,600 1.5456 1.550 1.540 1.550 1.442 1.569 1,669,369 1.5159 7.48%
2025-08-15 0 1.470 1.460 1.470 1.440 1.480 212,000 307,120 1.4487 1.442 1.432 1.442 1.412 1.452 216,157 1.4208 -0.68%
2025-08-14 0 1.480 1.440 1.480 1.440 1.480 312,000 455,520 1.4600 1.452 1.412 1.452 1.412 1.452 318,118 1.4319 -0.67%
2025-08-13 0 1.490 1.470 1.490 1.430 1.490 472,000 686,000 1.4534 1.461 1.442 1.461 1.402 1.461 481,255 1.4254 1.36%
2025-08-12 0 1.470 1.460 1.470 1.460 1.480 392,000 576,920 1.4717 1.442 1.432 1.442 1.432 1.452 399,686 1.4434 0.00%
2025-08-11 0 1.470 1.460 1.470 1.450 1.470 192,000 281,200 1.4646 1.442 1.432 1.442 1.422 1.442 195,765 1.4364 1.38%
2025-08-08 0 1.450 1.430 1.450 1.430 1.460 388,000 562,600 1.4500 1.422 1.402 1.422 1.402 1.432 395,608 1.4221 0.69%
2025-08-07 0 1.440 1.410 1.440 1.410 1.440 116,000 165,120 1.4234 1.412 1.383 1.412 1.383 1.412 118,275 1.3961 1.41%
2025-08-06 0 1.420 1.420 1.430 1.420 1.450 392,000 560,440 1.4297 1.393 1.393 1.402 1.393 1.422 399,686 1.4022 -3.40%
2025-08-05 0 1.470 1.430 1.470 1.430 1.470 96,000 139,280 1.4508 1.442 1.402 1.442 1.402 1.442 97,882 1.4229 0.68%
2025-08-04 0 1.460 1.460 1.470 1.450 1.480 72,000 105,320 1.4628 1.432 1.432 1.442 1.422 1.452 73,412 1.4346 -1.35%
2025-08-01 0 1.480 1.430 1.480 1.430 1.490 124,000 182,400 1.4710 1.452 1.402 1.452 1.402 1.461 126,431 1.4427 3.50%
2025-07-31 0 1.430 1.430 1.460 1.430 1.480 372,000 537,760 1.4456 1.402 1.402 1.432 1.402 1.452 379,294 1.4178 -3.38%
2025-07-30 0 1.480 1.450 1.480 1.440 1.490 388,000 569,680 1.4682 1.452 1.422 1.452 1.412 1.461 395,608 1.4400 0.00%
2025-07-29 0 1.480 1.470 1.480 1.440 1.490 312,000 458,400 1.4692 1.452 1.442 1.452 1.412 1.461 318,118 1.4410 0.00%
2025-07-28 0 1.480 1.470 1.480 1.460 1.480 656,000 964,560 1.4704 1.452 1.442 1.452 1.432 1.452 668,863 1.4421 1.37%
2025-07-25 0 1.460 1.440 1.470 1.420 1.470 428,000 618,560 1.4452 1.432 1.412 1.442 1.393 1.442 436,392 1.4174 0.00%
2025-07-24 0 1.460 1.450 1.460 1.420 1.460 277,440 402,360 1.4503 1.432 1.422 1.432 1.393 1.432 282,880 1.4224 1.39%
2025-07-23 0 1.440 1.430 1.440 1.390 1.440 148,000 208,800 1.4108 1.412 1.402 1.412 1.363 1.412 150,902 1.3837 2.13%
2025-07-22 0 1.410 1.400 1.440 1.410 1.440 328,000 466,160 1.4212 1.383 1.373 1.412 1.383 1.412 334,431 1.3939 0.00%
2025-07-21 0 1.410 1.410 1.440 1.400 1.470 256,000 365,640 1.4283 1.383 1.383 1.412 1.373 1.442 261,020 1.4008 0.71%
2025-07-18 0 1.400 1.370 1.400 1.310 1.400 1,808,000 2,400,600 1.3278 1.373 1.344 1.373 1.285 1.373 1,843,451 1.3022 0.72%
2025-07-17 0 1.390 1.360 1.420 1.300 1.440 1,236,000 1,712,640 1.3856 1.363 1.334 1.393 1.275 1.412 1,260,235 1.3590 0.00%
2025-07-16 0 1.390 1.380 1.390 1.380 1.410 184,000 257,120 1.3974 1.363 1.353 1.363 1.353 1.383 187,608 1.3705 -0.71%
2025-07-15 0 1.400 1.350 1.380 1.350 1.410 140,000 193,640 1.3831 1.373 1.324 1.353 1.324 1.383 142,745 1.3565 0.00%
2025-07-14 0 1.400 1.380 1.400 1.380 1.400 488,000 680,440 1.3943 1.373 1.353 1.373 1.353 1.373 497,569 1.3675 2.19%
2025-07-11 0 1.370 1.350 1.370 1.340 1.400 428,000 586,600 1.3706 1.344 1.324 1.344 1.314 1.373 436,392 1.3442 3.01%
2025-07-10 0 1.330 1.320 1.330 1.300 1.350 84,000 110,520 1.3157 1.304 1.295 1.304 1.275 1.324 85,647 1.2904 -2.21%
2025-07-09 0 1.360 1.320 1.360 1.320 1.370 904,000 1,210,000 1.3385 1.334 1.295 1.334 1.295 1.344 921,725 1.3128 -0.73%
2025-07-08 0 1.370 1.360 1.370 1.280 1.420 2,360,000 3,163,040 1.3403 1.344 1.334 1.344 1.255 1.393 2,406,275 1.3145 7.03%
2025-07-07 0 1.280 1.250 1.280 1.270 1.280 676,000 862,840 1.2764 1.255 1.226 1.255 1.246 1.255 689,255 1.2518 -0.78%
2025-07-04 0 1.290 1.270 1.290 1.270 1.310 272,000 352,680 1.2966 1.265 1.246 1.265 1.246 1.285 277,333 1.2717 3.20%
2025-07-03 0 1.250 1.240 1.270 1.250 1.280 6,412,000 8,044,680 1.2546 1.226 1.216 1.246 1.226 1.255 6,537,725 1.2305 0.81%
2025-07-02 0 1.240 1.240 1.260 1.240 1.280 49,380,000 62,236,600 1.2604 1.216 1.216 1.236 1.216 1.255 50,348,235 1.2361 -3.88%
2025-06-30 0 1.290 1.250 1.280 1.250 1.300 368,000 466,600 1.2679 1.265 1.226 1.255 1.226 1.275 375,216 1.2436 2.38%
2025-06-27 0 1.260 1.240 1.250 1.250 1.280 712,000 900,720 1.2651 1.236 1.216 1.226 1.226 1.255 725,961 1.2407 0.80%
2025-06-26 0 1.250 1.210 1.280 1.250 1.280 404,000 508,480 1.2586 1.226 1.187 1.255 1.226 1.255 411,922 1.2344 -1.57%
2025-06-25 0 1.270 1.230 1.290 1.240 1.280 424,000 535,440 1.2628 1.246 1.206 1.265 1.216 1.255 432,314 1.2385 -0.78%
2025-06-24 0 1.280 1.250 1.280 1.230 1.280 460,000 582,000 1.2652 1.255 1.226 1.255 1.206 1.255 469,020 1.2409 4.07%
2025-06-23 0 1.230 1.230 1.250 1.230 1.260 1,184,000 1,464,640 1.2370 1.206 1.206 1.226 1.206 1.236 1,207,216 1.2132 -0.81%
2025-06-20 0 1.240 1.230 1.270 1.220 1.260 276,000 341,920 1.2388 1.216 1.206 1.246 1.197 1.236 281,412 1.2150 0.81%
2025-06-19 0 1.230 1.230 1.250 1.230 1.300 1,248,000 1,593,960 1.2772 1.206 1.206 1.226 1.206 1.275 1,272,471 1.2526 -1.60%
2025-06-18 0 1.250 1.250 1.260 1.230 1.280 1,392,000 1,760,760 1.2649 1.226 1.226 1.236 1.206 1.255 1,419,294 1.2406 2.46%
2025-06-17 0 1.220 1.210 1.220 1.200 1.230 900,000 1,098,480 1.2205 1.197 1.187 1.197 1.177 1.206 917,647 1.1971 0.83%
2025-06-16 0 1.210 1.200 1.210 1.190 1.220 1,212,000 1,463,440 1.2075 1.187 1.177 1.187 1.167 1.197 1,235,765 1.1842 1.68%
2025-06-13 0 1.190 1.180 1.190 1.150 1.200 25,288,000 28,012,120 1.1077 1.167 1.157 1.167 1.128 1.177 25,783,843 1.0864 3.48%
2025-06-12 0 1.150 1.150 1.180 1.150 1.190 784,000 915,240 1.1674 1.128 1.128 1.157 1.128 1.167 799,373 1.1449 0.00%
2025-06-11 0 1.150 1.150 1.170 1.150 1.190 552,000 645,600 1.1696 1.128 1.128 1.147 1.128 1.167 562,824 1.1471 -0.86%
2025-06-10 0 1.160 1.160 1.180 1.160 1.180 172,000 201,120 1.1693 1.138 1.138 1.157 1.138 1.157 175,373 1.1468 0.87%
2025-06-09 0 1.150 1.150 1.170 1.150 1.170 168,000 193,680 1.1529 1.128 1.128 1.147 1.128 1.147 171,294 1.1307 0.88%
2025-06-06 0 1.140 1.140 1.150 1.140 1.170 124,000 142,720 1.1510 1.118 1.118 1.128 1.118 1.147 126,431 1.1288 -0.87%
2025-06-05 0 1.150 1.150 1.180 1.150 1.180 584,000 683,680 1.1707 1.128 1.128 1.157 1.128 1.157 595,451 1.1482 0.00%
2025-06-04 0 1.150 1.150 1.170 1.150 1.180 244,000 285,680 1.1708 1.128 1.128 1.147 1.128 1.157 248,784 1.1483 0.00%
2025-06-03 0 1.150 1.150 1.170 1.140 1.180 1,440,000 1,690,960 1.1743 1.128 1.128 1.147 1.118 1.157 1,468,235 1.1517 0.88%
2025-06-02 0 1.140 1.120 1.150 1.140 1.180 656,000 758,400 1.1561 1.118 1.098 1.128 1.118 1.157 668,863 1.1339 -3.39%
2025-05-30 0 1.180 1.180 1.210 1.170 1.200 24,000 28,560 1.1900 1.157 1.157 1.187 1.147 1.177 24,471 1.1671 -0.84%
2025-05-29 0 1.190 1.190 1.210 1.150 1.210 584,000 691,080 1.1834 1.167 1.167 1.187 1.128 1.187 595,451 1.1606 1.71%
2025-05-28 0 1.170 1.170 1.190 1.170 1.170 52,000 60,840 1.1700 1.147 1.147 1.167 1.147 1.147 53,020 1.1475 2.63%
2025-05-27 0 1.140 1.140 1.190 1.140 1.170 108,000 126,000 1.1667 1.118 1.118 1.167 1.118 1.147 110,118 1.1442 0.00%
2025-05-26 0 1.140 1.140 1.150 1.140 1.180 816,000 948,480 1.1624 1.118 1.118 1.128 1.118 1.157 832,000 1.1400 0.00%
2025-05-23 0 1.140 1.140 1.150 1.120 1.170 368,000 423,160 1.1499 1.118 1.118 1.128 1.098 1.147 375,216 1.1278 -0.87%
2025-05-22 0 1.150 1.140 1.190 1.150 1.180 592,000 695,080 1.1741 1.128 1.118 1.167 1.128 1.157 603,608 1.1515 0.00%
2025-05-21 0 1.150 1.140 1.150 1.150 1.220 824,000 970,360 1.1776 1.128 1.118 1.128 1.128 1.197 840,157 1.1550 -2.54%
2025-05-20 0 1.180 1.180 1.210 1.170 1.210 528,000 630,400 1.1939 1.157 1.157 1.187 1.147 1.187 538,353 1.1710 -0.84%
2025-05-19 0 1.190 1.180 1.190 1.190 1.200 236,000 281,240 1.1917 1.167 1.157 1.167 1.167 1.177 240,627 1.1688 0.00%
2025-05-16 0 1.190 1.180 1.190 1.160 1.190 312,000 368,400 1.1808 1.167 1.157 1.167 1.138 1.167 318,118 1.1581 0.85%
2025-05-15 0 1.180 1.160 1.180 1.160 1.180 72,000 84,480 1.1733 1.157 1.138 1.157 1.138 1.157 73,412 1.1508 0.00%
2025-05-14 0 1.180 1.160 1.180 1.160 1.180 356,000 419,000 1.1770 1.157 1.138 1.157 1.138 1.157 362,980 1.1543 0.85%
2025-05-13 0 1.170 1.150 1.170 1.150 1.170 224,000 262,000 1.1696 1.147 1.128 1.147 1.128 1.147 228,392 1.1471 1.74%
2025-05-12 0 1.150 1.150 1.170 1.100 1.160 1,564,000 1,773,080 1.1337 1.128 1.128 1.147 1.079 1.138 1,594,667 1.1119 5.50%
2025-05-09 0 1.090 1.090 1.100 1.080 1.080 48,000 51,840 1.0800 1.069 1.069 1.079 1.059 1.059 48,941 1.0592 -0.91%
2025-05-08 0 1.100 1.070 1.100 1.100 1.100 48,000 52,800 1.1000 1.079 1.049 1.079 1.079 1.079 48,941 1.0788 2.80%
2025-05-07 0 1.070 1.070 1.100 1.070 1.120 564,000 623,560 1.1056 1.049 1.049 1.079 1.049 1.098 575,059 1.0843 -1.83%
2025-05-06 0 1.090 1.070 1.080 1.060 1.090 84,000 89,840 1.0695 1.069 1.049 1.059 1.040 1.069 85,647 1.0490 2.83%
2025-05-02 0 1.060 1.040 1.050 1.030 1.060 844,000 879,440 1.0420 1.040 1.020 1.030 1.010 1.040 860,549 1.0220 0.00%
2025-04-30 0 1.060 1.030 1.050 1.060 1.090 68,000 73,280 1.0776 1.040 1.010 1.030 1.040 1.069 69,333 1.0569 -1.85%
2025-04-29 0 1.080 1.030 1.080 1.090 1.090 88,000 95,920 1.0900 1.059 1.010 1.059 1.069 1.069 89,725 1.0690 1.89%
2025-04-28 0 1.060 1.060 1.100 1.060 1.100 92,000 99,760 1.0843 1.040 1.040 1.079 1.040 1.079 93,804 1.0635 -3.64%
2025-04-25 0 1.100 1.080 1.100 1.090 1.110 668,000 735,400 1.1009 1.079 1.059 1.079 1.069 1.089 681,098 1.0797 2.80%
2025-04-24 0 1.070 1.070 1.090 1.070 1.080 56,000 60,280 1.0764 1.049 1.049 1.069 1.049 1.059 57,098 1.0557 -0.93%
2025-04-23 0 1.080 1.070 1.080 1.050 1.100 480,000 525,520 1.0948 1.059 1.049 1.059 1.030 1.079 489,412 1.0738 4.85%
2025-04-22 0 1.030 1.030 1.040 - - 0 0 - 1.010 1.010 1.020 - - 0 - 0.00%
2025-04-17 0 1.030 1.030 1.050 1.030 1.040 28,000 28,880 1.0314 1.010 1.010 1.030 1.010 1.020 28,549 1.0116 0.00%
2025-04-16 0 1.030 1.020 1.030 1.030 1.050 401,000 417,730 1.0417 1.010 1.000 1.010 1.010 1.030 408,863 1.0217 0.98%
2025-04-15 0 1.020 1.020 1.040 0.990 1.100 1,380,000 1,419,440 1.0286 1.000 1.000 1.020 0.971 1.079 1,407,059 1.0088 -7.27%
2025-04-14 0 1.100 1.070 1.090 1.040 1.110 820,000 864,720 1.0545 1.079 1.049 1.069 1.020 1.089 836,078 1.0343 0.00%
2025-04-11 0 1.170 1.150 1.170 1.170 1.180 324,000 380,400 1.1741 1.079 1.060 1.079 1.079 1.088 351,375 1.0826 0.00%
2025-04-10 0 1.170 1.150 1.160 1.150 1.170 348,000 403,560 1.1597 1.079 1.060 1.070 1.060 1.079 377,403 1.0693 11.43%
2025-04-09 0 1.050 1.030 1.040 1.000 1.050 264,000 270,040 1.0229 0.968 0.950 0.959 0.922 0.968 286,306 0.9432 -1.87%
2025-04-08 0 1.070 1.050 1.070 1.050 1.080 336,000 359,240 1.0692 0.987 0.968 0.987 0.968 0.996 364,389 0.9859 0.00%
2025-04-07 0 1.070 1.050 1.070 1.000 1.260 1,488,000 1,674,707 1.1255 0.987 0.968 0.987 0.922 1.162 1,613,724 1.0378 -17.05%
2025-04-03 0 1.290 1.270 1.290 1.200 1.340 1,740,000 2,169,480 1.2468 1.189 1.171 1.189 1.107 1.236 1,887,016 1.1497 -7.19%
2025-04-02 0 1.390 1.380 1.390 1.380 1.420 228,000 316,880 1.3898 1.282 1.272 1.282 1.272 1.309 247,264 1.2815 0.00%
2025-04-01 0 1.390 1.350 1.390 1.350 1.390 96,000 131,440 1.3692 1.282 1.245 1.282 1.245 1.282 104,111 1.2625 2.21%
2025-03-31 0 1.360 1.360 1.380 1.340 1.440 388,000 539,680 1.3909 1.254 1.254 1.272 1.236 1.328 420,783 1.2826 -2.16%
2025-03-28 0 1.390 1.380 1.390 1.320 1.400 488,000 668,160 1.3692 1.282 1.272 1.282 1.217 1.291 529,232 1.2625 4.51%
2025-03-27 0 1.330 1.320 1.330 1.300 1.330 352,000 461,760 1.3118 1.226 1.217 1.226 1.199 1.226 381,741 1.2096 2.31%
2025-03-26 0 1.300 1.300 1.320 1.300 1.310 84,000 109,920 1.3086 1.199 1.199 1.217 1.199 1.208 91,097 1.2066 -0.76%
2025-03-25 0 1.310 1.300 1.310 1.280 1.310 488,000 630,760 1.2925 1.208 1.199 1.208 1.180 1.208 529,232 1.1918 2.34%
2025-03-24 0 1.280 1.280 1.290 1.250 1.280 88,000 111,160 1.2632 1.180 1.180 1.189 1.153 1.180 95,435 1.1648 -0.78%
2025-03-21 0 1.290 1.250 1.290 - - 0 0 - 1.189 1.153 1.189 - - 0 - 0.00%
2025-03-20 0 1.290 1.260 1.290 1.250 1.290 780,000 989,760 1.2689 1.189 1.162 1.189 1.153 1.189 845,904 1.1701 0.00%
2025-03-19 0 1.290 1.290 1.300 1.270 1.300 40,000 51,760 1.2940 1.189 1.189 1.199 1.171 1.199 43,380 1.1932 -1.53%
2025-03-18 0 1.310 1.290 1.310 - - 0 0 - 1.208 1.189 1.208 - - 0 - 0.00%
2025-03-17 0 1.310 1.290 1.320 1.280 1.320 520,000 676,960 1.3018 1.208 1.189 1.217 1.180 1.217 563,936 1.2004 0.00%
2025-03-14 0 1.310 1.280 1.310 1.280 1.310 388,000 499,680 1.2878 1.208 1.180 1.208 1.180 1.208 420,783 1.1875 3.97%
2025-03-13 0 1.260 1.260 1.280 1.260 1.320 132,000 168,240 1.2745 1.162 1.162 1.180 1.162 1.217 143,153 1.1752 -0.79%
2025-03-12 0 1.270 1.270 1.280 1.260 1.280 288,000 367,640 1.2765 1.171 1.171 1.180 1.162 1.180 312,334 1.1771 -0.78%
2025-03-11 0 1.280 1.280 1.300 1.250 1.320 388,000 498,320 1.2843 1.180 1.180 1.199 1.153 1.217 420,783 1.1843 0.00%
2025-03-10 0 1.280 1.270 1.290 1.280 1.350 408,000 531,040 1.3016 1.180 1.171 1.189 1.180 1.245 442,473 1.2002 -3.76%
2025-03-07 0 1.330 1.300 1.330 1.290 1.330 684,000 899,440 1.3150 1.226 1.199 1.226 1.189 1.226 741,793 1.2125 1.53%
2025-03-06 0 1.310 1.300 1.320 1.280 1.330 400,000 525,040 1.3126 1.208 1.199 1.217 1.180 1.226 433,797 1.2103 0.77%
2025-03-05 0 1.300 1.290 1.320 1.270 1.360 972,000 1,279,400 1.3163 1.199 1.189 1.217 1.171 1.254 1,054,126 1.2137 3.17%
2025-03-04 0 1.260 1.230 1.260 1.200 1.260 324,000 397,960 1.2283 1.162 1.134 1.162 1.107 1.162 351,375 1.1326 5.00%
2025-03-03 0 1.200 1.200 1.220 1.190 1.200 592,000 708,240 1.1964 1.107 1.107 1.125 1.097 1.107 642,019 1.1031 0.84%
2025-02-28 0 1.190 1.180 1.190 1.110 1.210 1,008,000 1,179,440 1.1701 1.097 1.088 1.097 1.024 1.116 1,093,168 1.0789 -0.83%
2025-02-27 0 1.200 1.180 1.220 1.150 1.240 384,000 451,680 1.1763 1.107 1.088 1.125 1.060 1.143 416,445 1.0846 3.45%
2025-02-26 0 1.160 1.160 1.170 1.150 1.200 232,000 271,240 1.1691 1.070 1.070 1.079 1.060 1.107 251,602 1.0781 -4.92%
2025-02-25 0 1.220 1.200 1.220 1.160 1.220 72,000 86,400 1.2000 1.125 1.107 1.125 1.070 1.125 78,083 1.1065 -1.61%
2025-02-24 0 1.240 1.240 1.250 1.210 1.240 152,000 188,600 1.2408 1.143 1.143 1.153 1.116 1.143 164,843 1.1441 0.00%
2025-02-21 0 1.240 1.240 1.250 1.230 1.250 196,000 244,160 1.2457 1.143 1.143 1.153 1.134 1.153 212,560 1.1487 0.81%
2025-02-20 0 1.230 1.230 1.240 1.200 1.240 164,000 201,400 1.2280 1.134 1.134 1.143 1.107 1.143 177,857 1.1324 2.50%
2025-02-19 0 1.200 1.200 1.210 1.200 1.220 372,000 446,960 1.2015 1.107 1.107 1.116 1.107 1.125 403,431 1.1079 0.00%
2025-02-18 0 1.200 1.200 1.220 1.160 1.220 272,000 324,800 1.1941 1.107 1.107 1.125 1.070 1.125 294,982 1.1011 3.45%
2025-02-17 0 1.160 1.160 1.170 1.130 1.170 984,000 1,140,000 1.1585 1.070 1.070 1.079 1.042 1.079 1,067,140 1.0683 -0.85%
2025-02-14 0 1.170 1.160 1.170 1.140 1.170 132,000 151,920 1.1509 1.079 1.070 1.079 1.051 1.079 143,153 1.0612 3.54%
2025-02-13 0 1.130 1.130 1.160 1.130 1.130 16,000 18,080 1.1300 1.042 1.042 1.070 1.042 1.042 17,352 1.0420 0.00%
2025-02-12 0 1.130 1.130 1.160 1.130 1.130 112,000 126,560 1.1300 1.042 1.042 1.070 1.042 1.042 121,463 1.0420 0.00%
2025-02-11 0 1.130 1.130 1.160 1.130 1.140 160,000 181,320 1.1333 1.042 1.042 1.070 1.042 1.051 173,519 1.0450 -0.88%
2025-02-10 0 1.140 1.130 1.150 1.130 1.140 220,000 250,160 1.1371 1.051 1.042 1.060 1.042 1.051 238,588 1.0485 0.00%
2025-02-07 0 1.140 1.130 1.150 1.130 1.140 88,000 100,120 1.1377 1.051 1.042 1.060 1.042 1.051 95,435 1.0491 0.00%
2025-02-06 0 1.140 1.130 1.150 1.130 1.140 880,000 996,160 1.1320 1.051 1.042 1.060 1.042 1.051 954,353 1.0438 -0.87%
2025-02-05 0 1.150 1.130 1.160 1.110 1.150 120,000 135,720 1.1310 1.060 1.042 1.070 1.024 1.060 130,139 1.0429 2.68%
2025-02-04 0 1.120 1.110 1.130 1.100 1.140 760,000 837,880 1.1025 1.033 1.024 1.042 1.014 1.051 824,214 1.0166 1.82%
2025-02-03 0 1.100 1.100 1.120 1.070 1.120 208,000 227,240 1.0925 1.014 1.014 1.033 0.987 1.033 225,574 1.0074 -0.90%
2025-01-28 0 1.110 1.100 1.110 1.090 1.140 868,000 965,400 1.1122 1.024 1.014 1.024 1.005 1.051 941,339 1.0256 -2.63%
2025-01-27 0 1.140 1.120 1.140 1.000 1.140 1,228,000 1,321,880 1.0764 1.051 1.033 1.051 0.922 1.051 1,331,756 0.9926 12.87%
2025-01-24 0 1.010 1.000 1.010 0.990 1.010 980,000 981,200 1.0012 0.931 0.922 0.931 0.913 0.931 1,062,802 0.9232 4.12%
2025-01-23 0 0.970 0.970 0.980 0.970 0.980 592,000 579,320 0.9786 0.894 0.894 0.904 0.894 0.904 642,019 0.9023 -2.02%
2025-01-22 0 0.990 0.980 0.990 0.980 0.990 152,000 149,680 0.9847 0.913 0.904 0.913 0.904 0.913 164,843 0.9080 0.00%
2025-01-21 0 0.990 0.990 1.000 0.990 1.000 828,000 821,840 0.9926 0.913 0.913 0.922 0.913 0.922 897,959 0.9152 -1.00%
2025-01-20 0 1.000 0.990 1.000 0.980 1.000 724,000 718,160 0.9919 0.922 0.913 0.922 0.904 0.922 785,172 0.9147 1.01%
2025-01-17 0 0.990 0.980 0.990 0.980 1.010 880,000 869,440 0.9880 0.913 0.904 0.913 0.904 0.931 954,353 0.9110 0.00%
2025-01-16 0 0.990 0.980 0.990 0.890 1.070 5,284,000 5,077,480 0.9609 0.913 0.904 0.913 0.821 0.987 5,730,456 0.8861 19.28%
2025-01-15 0 0.830 0.830 0.860 - - 0 0 - 0.765 0.765 0.793 - - 0 - 0.00%
2025-01-14 0 0.830 0.830 0.860 0.830 0.830 124,000 102,920 0.8300 0.765 0.765 0.793 0.765 0.765 134,477 0.7653 -3.49%
2025-01-13 0 0.860 0.840 0.860 - - 0 0 - 0.793 0.775 0.793 - - 0 - 0.00%
2025-01-10 0 0.860 0.840 0.860 0.860 0.860 80,000 68,800 0.8600 0.793 0.775 0.793 0.793 0.793 86,759 0.7930 2.38%
2025-01-09 0 0.840 0.830 0.860 - - 8,000 6,720 0.8400 0.775 0.765 0.793 - - 8,676 0.7746 0.00%
2025-01-08 0 0.840 0.840 0.860 0.830 0.840 20,000 16,720 0.8360 0.775 0.775 0.793 0.765 0.775 21,690 0.7709 -1.18%
2025-01-07 0 0.850 0.850 0.860 0.850 0.860 8,000 6,840 0.8550 0.784 0.784 0.793 0.784 0.793 8,676 0.7884 -1.16%
2025-01-06 0 0.860 0.850 0.860 0.860 0.860 280,000 240,800 0.8600 0.793 0.784 0.793 0.793 0.793 303,658 0.7930 0.00%
2025-01-03 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 0.793 0.784 0.793 0.793 0.793 43,380 0.7930 0.00%
2025-01-02 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 0.793 0.784 0.793 0.793 0.793 43,380 0.7930 0.00%
2024-12-31 0 0.860 0.800 0.860 0.860 0.860 40,000 34,400 0.8600 0.793 0.738 0.793 0.793 0.793 43,380 0.7930 0.00%
2024-12-30 0 0.860 0.810 0.860 - - 0 0 - 0.793 0.747 0.793 - - 0 - 0.00%
2024-12-27 0 0.860 0.840 0.860 0.860 0.860 736,000 632,960 0.8600 0.793 0.775 0.793 0.793 0.793 798,186 0.7930 0.00%
2024-12-24 0 0.860 0.860 0.870 - - 0 0 - 0.793 0.793 0.802 - - 0 - 0.00%
2024-12-23 0 0.860 0.860 0.870 0.860 0.860 264,000 227,040 0.8600 0.793 0.793 0.802 0.793 0.793 286,306 0.7930 0.00%
2024-12-20 0 0.860 0.860 0.870 0.860 0.860 84,000 72,240 0.8600 0.793 0.793 0.802 0.793 0.793 91,097 0.7930 0.00%
2024-12-19 0 0.860 0.860 0.870 0.860 0.860 152,000 130,720 0.8600 0.793 0.793 0.802 0.793 0.793 164,843 0.7930 0.00%
2024-12-18 0 0.860 0.810 0.860 0.850 0.860 1,000,000 859,600 0.8596 0.793 0.747 0.793 0.784 0.793 1,084,492 0.7926 1.18%
2024-12-17 0 0.850 0.820 0.850 0.850 0.850 892,000 758,200 0.8500 0.784 0.756 0.784 0.784 0.784 967,367 0.7838 0.00%
2024-12-16 0 0.850 0.850 0.860 0.850 0.860 300,000 255,800 0.8527 0.784 0.784 0.793 0.784 0.793 325,348 0.7862 0.00%
2024-12-13 0 0.850 0.850 0.860 0.850 0.850 388,000 329,800 0.8500 0.784 0.784 0.793 0.784 0.784 420,783 0.7838 0.00%
2024-12-12 0 0.850 0.800 0.850 - - 0 0 - 0.784 0.738 0.784 - - 0 - 0.00%
2024-12-11 0 0.850 0.800 0.850 - - 0 0 - 0.784 0.738 0.784 - - 0 - 0.00%
2024-12-10 0 0.850 0.800 0.850 - - 0 0 - 0.784 0.738 0.784 - - 0 - -1.16%
2024-12-09 0 0.860 0.820 0.860 - - 0 0 - 0.793 0.756 0.793 - - 0 - -1.15%
2024-12-06 0 0.870 0.790 0.870 0.850 0.870 8,000 6,880 0.8600 0.802 0.728 0.802 0.784 0.802 8,676 0.7930 1.16%
2024-12-05 0 0.860 0.780 0.860 - - 0 0 - 0.793 0.719 0.793 - - 0 - 0.00%
2024-12-04 0 0.860 0.770 0.860 - - 0 0 - 0.793 0.710 0.793 - - 0 - 0.00%
2024-12-03 0 0.860 0.790 0.860 - - 0 0 - 0.793 0.728 0.793 - - 0 - 0.00%
2024-12-02 0 0.860 0.820 0.860 - - 0 0 - 0.793 0.756 0.793 - - 0 - 0.00%
2024-11-29 0 0.860 0.800 0.860 - - 0 0 - 0.793 0.738 0.793 - - 0 - 0.00%
2024-11-28 0 0.860 0.820 0.860 0.840 0.870 100,000 84,680 0.8468 0.793 0.756 0.793 0.775 0.802 108,449 0.7808 -1.15%
2024-11-27 0 0.870 0.860 0.870 0.840 0.870 440,000 369,840 0.8405 0.802 0.793 0.802 0.775 0.802 477,176 0.7751 2.35%
2024-11-26 0 0.850 0.810 0.850 0.800 0.850 1,164,000 982,240 0.8438 0.784 0.747 0.784 0.738 0.784 1,262,349 0.7781 0.00%
2024-11-25 0 0.850 0.800 0.850 - - 0 0 - 0.784 0.738 0.784 - - 0 - 0.00%
2024-11-22 0 0.850 0.800 0.850 0.850 0.850 4,000 3,400 0.8500 0.784 0.738 0.784 0.784 0.784 4,338 0.7838 2.41%
2024-11-21 0 0.830 0.800 0.830 0.780 0.840 40,000 32,160 0.8040 0.765 0.738 0.765 0.719 0.775 43,380 0.7414 -2.35%
2024-11-20 0 0.850 0.800 0.850 - - 0 0 - 0.784 0.738 0.784 - - 0 - 0.00%
2024-11-19 0 0.850 0.780 0.850 - - 0 0 - 0.784 0.719 0.784 - - 0 - 0.00%
2024-11-18 0 0.850 0.780 0.850 - - 0 0 - 0.784 0.719 0.784 - - 0 - 0.00%
2024-11-15 0 0.850 0.770 0.850 - - 0 0 - 0.784 0.710 0.784 - - 0 - -1.16%
2024-11-14 0 0.860 0.790 0.860 - - 0 0 - 0.793 0.728 0.793 - - 0 - 0.00%
2024-11-13 0 0.860 0.810 0.860 - - 0 0 - 0.793 0.747 0.793 - - 0 - -1.15%
2024-11-12 0 0.870 0.810 0.860 0.840 0.870 128,000 108,600 0.8484 0.802 0.747 0.793 0.775 0.802 138,815 0.7823 4.82%
2024-11-11 0 0.830 0.790 0.830 0.800 0.840 424,000 339,720 0.8012 0.765 0.728 0.765 0.738 0.775 459,825 0.7388 0.00%
2024-11-08 0 0.830 0.820 0.830 0.800 0.840 188,001 151,400 0.8053 0.765 0.756 0.765 0.738 0.775 203,886 0.7426 -2.35%
2024-11-07 0 0.850 0.810 0.850 0.820 0.870 212,000 177,840 0.8389 0.784 0.747 0.784 0.756 0.802 229,912 0.7735 1.19%
2024-11-06 0 0.840 0.820 0.840 0.830 0.870 224,000 186,920 0.8345 0.775 0.756 0.775 0.765 0.802 242,926 0.7695 1.20%
2024-11-05 0 0.830 0.820 0.830 0.800 0.840 800,000 649,440 0.8118 0.765 0.756 0.765 0.738 0.775 867,594 0.7486 2.47%
2024-11-04 0 0.810 0.800 0.810 0.790 0.820 364,000 293,200 0.8055 0.747 0.738 0.747 0.728 0.756 394,755 0.7427 1.25%
2024-11-01 0 0.800 0.770 0.800 - - 4,001 3,080 0.7698 0.738 0.710 0.738 - - 4,339 0.7098 -1.23%
2024-10-31 0 0.810 0.780 0.810 0.760 0.840 188,000 147,200 0.7830 0.747 0.719 0.747 0.701 0.775 203,884 0.7220 3.85%
2024-10-30 0 0.780 0.750 0.780 0.760 0.790 48,000 37,200 0.7750 0.719 0.692 0.719 0.701 0.728 52,056 0.7146 1.30%
2024-10-29 0 0.770 0.740 0.770 - - 0 0 - 0.710 0.682 0.710 - - 0 - -1.28%
2024-10-28 0 0.780 0.750 0.780 0.770 0.790 238,000 183,740 0.7720 0.719 0.692 0.719 0.710 0.728 258,109 0.7119 1.30%
2024-10-25 0 0.770 0.750 0.770 - - 0 0 - 0.710 0.692 0.710 - - 0 - 0.00%
2024-10-24 0 0.770 0.730 0.770 0.770 0.770 8,000 6,160 0.7700 0.710 0.673 0.710 0.710 0.710 8,676 0.7100 0.00%
2024-10-23 0 0.770 0.750 0.770 0.750 0.790 128,000 97,080 0.7584 0.710 0.692 0.710 0.692 0.728 138,815 0.6993 -1.28%
2024-10-22 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.719 0.701 0.719 0.719 0.719 4,338 0.7192 1.30%
2024-10-21 0 0.770 0.760 0.770 0.760 0.770 24,000 18,280 0.7617 0.710 0.701 0.710 0.701 0.710 26,028 0.7023 -1.28%
2024-10-18 0 0.780 0.760 0.780 0.780 0.820 32,000 24,880 0.7775 0.719 0.701 0.719 0.719 0.756 34,704 0.7169 2.63%
2024-10-17 0 0.760 0.750 0.760 0.750 0.760 64,000 48,240 0.7538 0.701 0.692 0.701 0.692 0.701 69,407 0.6950 1.33%
2024-10-16 0 0.750 0.740 0.760 0.750 0.780 48,000 36,440 0.7592 0.692 0.682 0.701 0.692 0.719 52,056 0.7000 -2.60%
2024-10-15 0 0.770 0.740 0.770 0.770 0.780 172,000 132,600 0.7709 0.710 0.682 0.710 0.710 0.719 186,533 0.7109 2.67%
2024-10-14 0 0.750 0.740 0.750 0.740 0.760 84,000 62,840 0.7481 0.692 0.682 0.692 0.682 0.701 91,097 0.6898 1.35%
2024-10-10 0 0.740 0.720 0.740 0.710 0.750 1,724,000 1,252,200 0.7263 0.682 0.664 0.682 0.655 0.692 1,869,664 0.6697 1.37%
2024-10-09 0 0.730 0.730 0.740 0.720 0.790 1,436,000 1,054,680 0.7345 0.673 0.673 0.682 0.664 0.728 1,557,330 0.6772 -1.35%
2024-10-08 0 0.740 0.740 0.770 0.720 0.780 1,160,000 854,960 0.7370 0.682 0.682 0.710 0.664 0.719 1,258,011 0.6796 -6.33%
2024-10-07 0 0.790 0.780 0.800 0.780 0.800 84,000 65,880 0.7843 0.728 0.719 0.738 0.719 0.738 91,097 0.7232 1.28%
2024-10-04 0 0.780 0.780 0.790 0.760 0.780 188,000 144,640 0.7694 0.719 0.719 0.728 0.701 0.719 203,884 0.7094 1.30%
2024-10-03 0 0.770 0.750 0.770 0.720 0.820 3,432,000 2,614,840 0.7619 0.710 0.692 0.710 0.664 0.756 3,721,976 0.7025 -3.75%
2024-10-02 0 0.800 0.790 0.800 0.770 0.800 1,232,000 966,400 0.7844 0.738 0.728 0.738 0.710 0.738 1,336,094 0.7233 2.56%
2024-09-30 0 0.780 0.780 0.800 0.780 0.800 520,000 406,880 0.7825 0.719 0.719 0.738 0.719 0.738 563,936 0.7215 -2.50%
2024-09-27 0 0.800 0.780 0.800 0.780 0.800 284,000 221,960 0.7815 0.738 0.719 0.738 0.719 0.738 307,996 0.7207 2.56%
2024-09-26 0 0.780 0.780 0.810 - - 2,000,000 1,620,000 0.8100 0.719 0.719 0.747 - - 2,168,984 0.7469 0.00%
2024-09-25 0 0.780 0.780 0.800 0.770 0.770 16,000 12,320 0.7700 0.719 0.719 0.738 0.710 0.710 17,352 0.7100 -2.50%
2024-09-24 0 0.800 0.770 0.800 - - 0 0 - 0.738 0.710 0.738 - - 0 - -1.23%
2024-09-23 0 0.810 0.770 0.810 - - 0 0 - 0.747 0.710 0.747 - - 0 - 0.00%
2024-09-20 0 0.810 0.760 0.810 - - 0 0 - 0.747 0.701 0.747 - - 0 - 0.00%
2024-09-19 0 0.810 0.760 0.810 - - 0 0 - 0.747 0.701 0.747 - - 0 - 0.00%
2024-09-17 0 0.810 0.760 0.810 - - 0 0 - 0.747 0.701 0.747 - - 0 - 0.00%
2024-09-16 0 0.810 0.750 0.810 - - 0 0 - 0.747 0.692 0.747 - - 0 - 0.00%
2024-09-13 0 0.810 0.800 0.810 0.790 0.820 120,000 97,960 0.8163 0.747 0.738 0.747 0.728 0.756 130,139 0.7527 1.25%
2024-09-12 0 0.800 0.750 0.800 - - 0 0 - 0.738 0.692 0.738 - - 0 - 0.00%
2024-09-11 0 0.800 0.750 0.800 - - 0 0 - 0.738 0.692 0.738 - - 0 - 0.00%
2024-09-10 0 0.800 0.750 0.800 - - 0 0 - 0.738 0.692 0.738 - - 0 - 0.00%
2024-09-09 0 0.800 0.780 0.800 - - 0 0 - 0.738 0.719 0.738 - - 0 - 0.00%
2024-09-05 0 0.800 0.750 0.800 - - 0 0 - 0.738 0.692 0.738 - - 0 - -1.23%
2024-09-04 0 0.810 0.770 0.810 - - 0 0 - 0.747 0.710 0.747 - - 0 - 0.00%
2024-09-03 0 0.810 0.770 0.810 0.780 0.810 16,000 12,840 0.8025 0.747 0.710 0.747 0.719 0.747 17,352 0.7400 2.53%
2024-09-02 0 0.820 0.800 0.820 0.820 0.820 136,000 111,520 0.8200 0.728 0.711 0.728 0.728 0.728 153,092 0.7285 0.00%
2024-08-30 0 0.820 0.820 0.850 - - 0 0 - 0.728 0.728 0.755 - - 0 - 0.00%
2024-08-29 0 0.820 0.820 0.830 0.820 0.820 248,000 203,360 0.8200 0.728 0.728 0.737 0.728 0.728 279,167 0.7285 0.00%
2024-08-28 0 0.820 0.820 0.860 - - 0 0 - 0.728 0.728 0.764 - - 0 - 0.00%
2024-08-27 0 0.820 0.820 0.830 0.820 0.820 200,000 164,000 0.8200 0.728 0.728 0.737 0.728 0.728 225,135 0.7285 -1.20%
2024-08-26 0 0.830 0.830 0.840 0.830 0.830 308,000 255,640 0.8300 0.737 0.737 0.746 0.737 0.737 346,708 0.7373 0.00%
2024-08-23 0 0.830 0.830 0.860 - - 0 0 - 0.737 0.737 0.764 - - 0 - 0.00%
2024-08-22 0 0.830 0.830 0.840 0.830 0.860 44,000 36,880 0.8382 0.737 0.737 0.746 0.737 0.764 49,530 0.7446 0.00%
2024-08-21 0 0.830 0.830 0.840 0.830 0.840 140,000 117,440 0.8389 0.737 0.737 0.746 0.737 0.746 157,595 0.7452 -1.19%
2024-08-20 0 0.840 0.830 0.840 0.840 0.850 852,000 716,280 0.8407 0.746 0.737 0.746 0.746 0.755 959,075 0.7468 -1.18%
2024-08-19 0 0.850 0.840 0.850 0.850 0.850 188,000 159,800 0.8500 0.755 0.746 0.755 0.755 0.755 211,627 0.7551 0.00%
2024-08-16 0 0.850 0.840 0.860 0.850 0.850 128,000 108,800 0.8500 0.755 0.746 0.764 0.755 0.755 144,086 0.7551 1.19%
2024-08-15 0 0.840 0.840 0.860 - - 0 0 - 0.746 0.746 0.764 - - 0 - 0.00%
2024-08-14 0 0.840 0.830 0.850 0.840 0.850 9,824,000 7,680,480 0.7818 0.746 0.737 0.755 0.746 0.755 11,058,633 0.6945 0.00%
2024-08-13 0 0.840 0.830 0.850 0.830 0.840 96,000 80,440 0.8379 0.746 0.737 0.755 0.737 0.746 108,065 0.7444 1.20%
2024-08-12 0 0.830 0.830 0.850 0.830 0.840 152,000 127,240 0.8371 0.737 0.737 0.755 0.737 0.746 171,103 0.7436 2.47%
2024-08-09 0 0.810 0.800 0.810 0.790 0.810 152,000 121,080 0.7966 0.720 0.711 0.720 0.702 0.720 171,103 0.7076 5.19%
2024-08-08 0 0.770 0.770 0.790 0.770 0.770 8,000 6,160 0.7700 0.684 0.684 0.702 0.684 0.684 9,005 0.6840 0.00%
2024-08-07 0 0.770 0.760 0.780 0.770 0.770 124,000 95,480 0.7700 0.684 0.675 0.693 0.684 0.684 139,584 0.6840 0.00%
2024-08-06 0 0.770 0.770 0.790 0.770 0.780 160,000 124,080 0.7755 0.684 0.684 0.702 0.684 0.693 180,108 0.6889 4.05%
2024-08-05 0 0.740 0.730 0.760 0.740 0.760 192,000 143,280 0.7463 0.657 0.648 0.675 0.657 0.675 216,130 0.6629 -1.33%
2024-08-02 0 0.750 0.740 0.790 - - 0 0 - 0.666 0.657 0.702 - - 0 - 0.00%
2024-08-01 0 0.750 0.740 0.790 - - 0 0 - 0.666 0.657 0.702 - - 0 - 0.00%
2024-07-31 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.666 0.666 0.684 0.666 0.666 45,027 0.6663 1.35%
2024-07-30 0 0.740 0.730 0.780 0.740 0.760 52,000 39,360 0.7569 0.657 0.648 0.693 0.657 0.675 58,535 0.6724 -3.90%
2024-07-29 0 0.770 0.730 0.770 0.770 0.770 32,000 24,640 0.7700 0.684 0.648 0.684 0.684 0.684 36,022 0.6840 0.00%
2024-07-26 0 0.770 0.740 0.770 - - 0 0 - 0.684 0.657 0.684 - - 0 - 0.00%
2024-07-25 0 0.770 0.760 0.770 - - 12,000 9,240 0.7700 0.684 0.675 0.684 - - 13,508 0.6840 0.00%
2024-07-24 0 0.770 0.760 0.770 - - 0 0 - 0.684 0.675 0.684 - - 0 - 0.00%
2024-07-23 0 0.770 0.760 0.780 0.770 0.780 40,000 30,920 0.7730 0.684 0.675 0.693 0.684 0.693 45,027 0.6867 -2.53%
2024-07-22 0 0.790 0.770 0.790 0.790 0.790 60,000 47,400 0.7900 0.702 0.684 0.702 0.702 0.702 67,541 0.7018 2.60%
2024-07-19 0 0.770 0.750 0.800 - - 0 0 - 0.684 0.666 0.711 - - 0 - 0.00%
2024-07-18 0 0.770 0.740 0.790 0.770 0.770 8,000 6,160 0.7700 0.684 0.657 0.702 0.684 0.684 9,005 0.6840 -2.53%
2024-07-17 0 0.790 0.760 0.810 - - 0 0 - 0.702 0.675 0.720 - - 0 - 0.00%
2024-07-16 0 0.790 0.780 0.810 - - 0 0 - 0.702 0.693 0.720 - - 0 - 0.00%
2024-07-15 0 0.790 0.790 0.800 0.770 0.800 228,000 180,640 0.7923 0.702 0.702 0.711 0.684 0.711 256,654 0.7038 3.95%
2024-07-12 0 0.760 0.740 0.800 0.750 0.750 20,000 15,000 0.7500 0.675 0.657 0.711 0.666 0.666 22,514 0.6663 1.33%
2024-07-11 0 0.750 0.740 0.760 0.740 0.790 88,000 66,160 0.7518 0.666 0.657 0.675 0.657 0.702 99,059 0.6679 -1.32%
2024-07-10 0 0.760 0.730 0.800 0.760 0.780 24,000 18,440 0.7683 0.675 0.648 0.711 0.675 0.693 27,016 0.6826 1.33%
2024-07-09 0 0.750 0.750 0.760 0.740 0.740 92,000 67,200 0.7304 0.666 0.666 0.675 0.657 0.657 103,562 0.6489 2.74%
2024-07-08 0 0.730 0.730 0.760 0.730 0.750 144,000 106,560 0.7400 0.648 0.648 0.675 0.648 0.666 162,097 0.6574 -3.95%
2024-07-05 0 0.760 0.760 0.800 - - 12,000 9,120 0.7600 0.675 0.675 0.711 - - 13,508 0.6752 0.00%
2024-07-04 0 0.760 0.760 0.770 0.760 0.760 132,000 100,320 0.7600 0.675 0.675 0.684 0.675 0.675 148,589 0.6752 -1.30%
2024-07-03 0 0.770 0.750 0.800 - - 0 0 - 0.684 0.666 0.711 - - 0 - 0.00%
2024-07-02 0 0.770 0.760 0.770 0.760 0.810 268,000 209,880 0.7831 0.684 0.675 0.684 0.675 0.720 301,681 0.6957 -6.10%
2024-06-28 0 0.820 0.800 0.820 0.810 0.830 12,000 9,800 0.8167 0.728 0.711 0.728 0.720 0.737 13,508 0.7255 1.23%
2024-06-27 0 0.810 0.800 0.840 - - 0 0 - 0.720 0.711 0.746 - - 0 - 0.00%
2024-06-26 0 0.810 0.810 0.860 0.800 0.820 36,000 29,240 0.8122 0.720 0.720 0.764 0.711 0.728 40,524 0.7215 -3.57%
2024-06-25 0 0.840 0.830 0.860 0.840 0.840 8,000 6,720 0.8400 0.746 0.737 0.764 0.746 0.746 9,005 0.7462 0.00%
2024-06-24 0 0.840 0.810 0.860 0.840 0.840 12,000 10,040 0.8367 0.746 0.720 0.764 0.746 0.746 13,508 0.7433 1.20%
2024-06-21 0 0.830 0.830 0.840 0.830 0.830 68,000 56,440 0.8300 0.737 0.737 0.746 0.737 0.737 76,546 0.7373 -1.19%
2024-06-20 0 0.840 0.830 0.850 0.800 0.840 112,000 92,680 0.8275 0.746 0.737 0.755 0.711 0.746 126,076 0.7351 5.00%
2024-06-19 0 0.800 0.790 0.800 0.700 0.830 1,908,000 1,459,160 0.7648 0.711 0.702 0.711 0.622 0.737 2,147,788 0.6794 -9.09%
2024-06-18 0 0.880 0.870 0.890 - - 4,000 3,560 0.8900 0.782 0.773 0.791 - - 4,503 0.7906 0.00%
2024-06-17 0 0.880 0.870 0.890 0.880 0.880 640,000 563,200 0.8800 0.782 0.773 0.791 0.782 0.782 720,432 0.7818 -1.12%
2024-06-14 0 0.890 0.870 0.900 0.880 0.890 60,000 53,080 0.8847 0.791 0.773 0.800 0.782 0.791 67,541 0.7859 -1.11%
2024-06-13 0 0.900 0.890 0.930 - - 0 0 - 0.800 0.791 0.826 - - 0 - 0.00%
2024-06-12 0 0.900 0.890 0.900 0.900 0.910 916,000 824,840 0.9005 0.800 0.791 0.800 0.800 0.808 1,031,118 0.7999 -4.26%
2024-06-11 0 0.940 0.920 0.950 - - 0 0 - 0.835 0.817 0.844 - - 0 - 0.00%
2024-06-07 0 0.940 0.920 0.930 0.940 0.940 32,000 30,080 0.9400 0.835 0.817 0.826 0.835 0.835 36,022 0.8351 1.08%
2024-06-06 0 0.930 0.920 0.940 - - 0 0 - 0.826 0.817 0.835 - - 0 - 0.00%
2024-06-05 0 0.930 0.870 0.950 0.930 0.950 1,044,000 991,000 0.9492 0.826 0.773 0.844 0.826 0.844 1,175,205 0.8433 -2.11%
2024-06-04 0 0.950 0.930 0.950 0.950 0.950 1,500,000 1,425,000 0.9500 0.844 0.826 0.844 0.844 0.844 1,688,513 0.8439 1.06%
2024-06-03 0 0.940 0.940 0.950 0.930 0.940 200,000 187,800 0.9390 0.835 0.835 0.844 0.826 0.835 225,135 0.8342 1.08%
2024-05-31 0 0.930 0.900 0.930 0.930 0.930 8,000 7,440 0.9300 0.826 0.800 0.826 0.826 0.826 9,005 0.8262 -3.12%
2024-05-30 0 0.960 0.940 0.960 - - 0 0 - 0.853 0.835 0.853 - - 0 - 0.00%
2024-05-29 0 0.960 0.940 0.950 0.930 0.960 92,000 86,840 0.9439 0.853 0.835 0.844 0.826 0.853 103,562 0.8385 2.13%
2024-05-28 0 0.940 0.930 0.940 0.940 0.950 8,000 7,560 0.9450 0.835 0.826 0.835 0.835 0.844 9,005 0.8395 -1.05%
2024-05-27 0 0.950 0.920 0.950 0.950 0.960 1,440,000 1,368,400 0.9503 0.844 0.817 0.844 0.844 0.853 1,620,972 0.8442 1.06%
2024-05-24 0 0.940 0.940 0.950 0.930 0.950 1,524,000 1,435,520 0.9419 0.835 0.835 0.844 0.826 0.844 1,715,529 0.8368 1.08%
2024-05-23 0 0.930 0.930 0.940 0.930 0.930 4,000 3,720 0.9300 0.826 0.826 0.835 0.826 0.826 4,503 0.8262 1.09%
2024-05-22 0 0.920 0.920 0.940 0.920 0.920 540,000 496,800 0.9200 0.817 0.817 0.835 0.817 0.817 607,865 0.8173 1.10%
2024-05-21 0 0.910 0.910 0.920 0.910 0.920 112,000 102,880 0.9186 0.808 0.808 0.817 0.808 0.817 126,076 0.8160 -1.09%
2024-05-20 0 0.920 0.900 0.920 0.940 0.940 8,000 7,400 0.9250 0.817 0.800 0.817 0.835 0.835 9,005 0.8217 -1.08%
2024-05-17 0 0.930 0.910 0.930 0.900 0.950 2,428,000 2,239,840 0.9225 0.826 0.808 0.826 0.800 0.844 2,733,139 0.8195 2.20%
2024-05-16 0 0.910 0.910 0.920 0.880 0.910 932,000 837,080 0.8982 0.808 0.808 0.817 0.782 0.808 1,049,129 0.7979 5.81%
2024-05-14 0 0.860 0.860 0.870 0.860 0.860 272,000 233,920 0.8600 0.764 0.764 0.773 0.764 0.764 306,184 0.7640 0.00%
2024-05-13 0 0.860 0.860 0.870 0.860 0.860 228,000 196,080 0.8600 0.764 0.764 0.773 0.764 0.764 256,654 0.7640 0.00%
2024-05-10 0 0.860 0.860 0.880 0.860 0.860 128,000 112,480 0.8788 0.764 0.764 0.782 0.764 0.764 144,086 0.7806 0.00%
2024-05-09 0 0.860 0.860 0.880 0.860 0.870 32,000 27,640 0.8638 0.764 0.764 0.782 0.764 0.773 36,022 0.7673 0.00%
2024-05-08 0 0.860 0.860 0.880 0.850 0.860 208,000 178,800 0.8596 0.764 0.764 0.782 0.755 0.764 234,140 0.7636 0.00%
2024-05-07 0 0.860 0.850 0.880 0.860 0.860 88,000 75,680 0.8600 0.764 0.755 0.782 0.764 0.764 99,059 0.7640 0.00%
2024-05-06 0 0.860 0.860 0.890 0.860 0.860 220,000 189,200 0.8600 0.764 0.764 0.791 0.764 0.764 247,649 0.7640 -3.37%
2024-05-03 0 0.890 0.880 0.900 0.890 0.900 220,000 196,880 0.8949 0.791 0.782 0.800 0.791 0.800 247,649 0.7950 -1.11%
2024-05-02 0 0.900 0.890 0.900 0.890 0.910 2,336,000 2,100,520 0.8992 0.800 0.791 0.800 0.791 0.808 2,629,577 0.7988 2.27%
2024-04-30 0 0.880 0.860 0.890 0.860 0.880 140,000 122,800 0.8771 0.782 0.764 0.791 0.764 0.782 157,595 0.7792 1.15%
2024-04-29 0 0.870 0.860 0.880 0.860 0.870 208,000 180,000 0.8654 0.773 0.764 0.782 0.764 0.773 234,140 0.7688 0.00%
2024-04-26 0 0.870 0.860 0.870 0.870 0.870 8,000 6,960 0.8700 0.773 0.764 0.773 0.773 0.773 9,005 0.7729 1.16%
2024-04-25 0 0.860 0.850 0.870 0.850 0.860 112,000 95,760 0.8550 0.764 0.755 0.773 0.755 0.764 126,076 0.7595 0.00%
2024-04-24 0 0.860 0.850 0.870 0.830 0.900 1,724,000 1,494,040 0.8666 0.764 0.755 0.773 0.737 0.800 1,940,664 0.7699 -8.51%
2024-04-23 0 0.940 0.930 0.940 0.900 0.940 284,000 261,200 0.9197 0.835 0.826 0.835 0.800 0.835 319,692 0.8170 3.30%
2024-04-22 0 0.970 0.970 0.980 0.960 0.980 312,000 302,760 0.9704 0.808 0.808 0.817 0.800 0.817 374,367 0.8087 2.11%
2024-04-19 0 0.950 0.950 0.960 0.940 0.950 120,000 113,680 0.9473 0.792 0.792 0.800 0.783 0.792 143,987 0.7895 1.06%
2024-04-18 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 0.783 0.783 0.800 0.783 0.783 23,998 0.7834 0.00%
2024-04-17 0 0.940 0.930 0.960 0.940 0.940 24,000 22,480 0.9367 0.783 0.775 0.800 0.783 0.783 28,797 0.7806 1.08%
2024-04-16 0 0.930 0.930 0.950 0.910 0.950 300,000 281,320 0.9377 0.775 0.775 0.792 0.758 0.792 359,969 0.7815 -3.12%
2024-04-15 0 0.960 0.950 0.970 0.960 0.960 4,000 3,840 0.9600 0.800 0.792 0.808 0.800 0.800 4,800 0.8001 0.00%
2024-04-12 0 0.960 0.960 0.970 0.960 0.960 52,000 49,920 0.9600 0.800 0.800 0.808 0.800 0.800 62,395 0.8001 0.00%
2024-04-11 0 0.960 0.950 0.960 0.960 0.960 60,000 57,600 0.9600 0.800 0.792 0.800 0.800 0.800 71,994 0.8001 0.00%
2024-04-10 0 0.960 0.960 0.970 0.900 0.970 1,320,000 1,207,040 0.9144 0.800 0.800 0.808 0.750 0.808 1,583,862 0.7621 1.05%
2024-04-09 0 0.950 0.950 0.960 0.950 0.950 8,000 7,600 0.9500 0.792 0.792 0.800 0.792 0.792 9,599 0.7917 1.06%
2024-04-08 0 0.940 0.940 0.970 - - 0 0 - 0.783 0.783 0.808 - - 0 - 0.00%
2024-04-05 0 0.940 0.940 0.990 0.930 0.960 56,000 53,400 0.9536 0.783 0.783 0.825 0.775 0.800 67,194 0.7947 -2.08%
2024-04-03 0 0.960 0.960 0.970 0.960 0.980 64,000 62,640 0.9788 0.800 0.800 0.808 0.800 0.817 76,793 0.8157 -2.04%
2024-04-02 0 0.980 0.970 0.980 0.960 0.980 52,000 50,080 0.9631 0.817 0.808 0.817 0.800 0.817 62,395 0.8026 5.38%
2024-03-28 0 0.930 0.930 0.950 0.930 0.950 52,000 49,280 0.9477 0.775 0.775 0.792 0.775 0.792 62,395 0.7898 -2.11%
2024-03-27 0 0.950 0.940 0.950 0.950 0.960 256,000 245,680 0.9597 0.792 0.783 0.792 0.792 0.800 307,173 0.7998 0.00%
2024-03-26 0 0.950 0.930 0.950 0.950 0.950 404,000 383,760 0.9499 0.792 0.775 0.792 0.792 0.792 484,758 0.7917 1.06%
2024-03-25 0 0.940 0.940 0.950 0.940 0.950 140,000 132,800 0.9486 0.783 0.783 0.792 0.783 0.792 167,985 0.7905 -1.05%
2024-03-22 0 0.950 0.950 0.960 0.950 0.980 332,000 323,720 0.9751 0.792 0.792 0.800 0.792 0.817 398,365 0.8126 0.00%
2024-03-21 0 0.950 0.950 0.970 0.950 0.970 144,000 139,440 0.9683 0.792 0.792 0.808 0.792 0.808 172,785 0.8070 -2.06%
2024-03-20 0 0.970 0.950 0.980 - - 0 0 - 0.808 0.792 0.817 - - 0 - 0.00%
2024-03-19 0 0.970 0.960 0.980 0.970 0.980 136,000 132,480 0.9741 0.808 0.800 0.817 0.808 0.817 163,186 0.8118 1.04%
2024-03-18 0 0.960 0.950 0.960 0.940 0.960 180,000 172,640 0.9591 0.800 0.792 0.800 0.783 0.800 215,981 0.7993 1.05%
2024-03-15 0 0.950 0.940 0.960 0.950 0.950 96,000 91,200 0.9500 0.792 0.783 0.800 0.792 0.792 115,190 0.7917 0.00%
2024-03-14 0 0.950 0.930 0.950 0.950 0.960 152,000 145,120 0.9547 0.792 0.775 0.792 0.792 0.800 182,384 0.7957 -1.04%
2024-03-13 0 0.960 0.950 0.960 0.950 0.970 588,000 561,880 0.9556 0.800 0.792 0.800 0.792 0.808 705,539 0.7964 1.05%
2024-03-12 0 0.950 0.940 0.960 0.890 0.960 1,348,000 1,252,560 0.9292 0.792 0.783 0.800 0.742 0.800 1,617,459 0.7744 6.74%
2024-03-11 0 0.890 0.890 0.900 0.850 0.960 2,956,000 2,665,760 0.9018 0.742 0.742 0.750 0.708 0.800 3,546,891 0.7516 -7.29%
2024-03-08 0 0.960 0.940 0.960 0.920 0.960 496,000 469,280 0.9461 0.800 0.783 0.800 0.767 0.800 595,148 0.7885 3.23%
2024-03-07 0 0.930 0.930 0.940 0.920 0.940 228,000 210,040 0.9212 0.775 0.775 0.783 0.767 0.783 273,576 0.7678 -1.06%
2024-03-06 0 0.940 0.920 0.940 0.940 0.940 68,000 63,840 0.9388 0.783 0.767 0.783 0.783 0.783 81,593 0.7824 0.00%
2024-03-05 0 0.940 0.930 0.940 0.890 0.940 1,255,000 1,154,280 0.9197 0.783 0.775 0.783 0.742 0.783 1,505,869 0.7665 5.62%
2024-03-04 0 0.890 0.890 0.900 0.890 0.900 180,000 161,760 0.8987 0.742 0.742 0.750 0.742 0.750 215,981 0.7490 1.14%
2024-03-01 0 0.880 0.880 0.920 0.880 0.880 60,000 52,800 0.8800 0.733 0.733 0.767 0.733 0.733 71,994 0.7334 1.15%
2024-02-29 0 0.870 0.870 0.900 0.860 0.950 1,024,000 924,800 0.9031 0.725 0.725 0.750 0.717 0.792 1,228,693 0.7527 1.16%
2024-02-28 0 0.860 0.860 0.880 0.850 0.850 100,000 85,000 0.8500 0.717 0.717 0.733 0.708 0.708 119,990 0.7084 0.00%
2024-02-27 0 0.860 0.850 0.860 - - 0 0 - 0.717 0.708 0.717 - - 0 - 0.00%
2024-02-26 0 0.860 0.850 0.880 - - 0 0 - 0.717 0.708 0.733 - - 0 - 0.00%
2024-02-23 0 0.860 0.860 0.880 0.860 0.880 12,000 10,400 0.8667 0.717 0.717 0.733 0.717 0.733 14,399 0.7223 1.18%
2024-02-22 0 0.850 0.850 0.870 - - 4,000 3,400 0.8500 0.708 0.708 0.725 - - 4,800 0.7084 0.00%
2024-02-21 0 0.850 0.840 0.880 0.840 0.850 104,000 88,040 0.8465 0.708 0.700 0.733 0.700 0.708 124,789 0.7055 0.00%
2024-02-20 0 0.850 0.850 0.880 - - 0 0 - 0.708 0.708 0.733 - - 0 - 1.19%
2024-02-19 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.700 0.700 0.708 0.700 0.700 47,996 0.7001 -1.18%
2024-02-16 0 0.850 0.840 0.870 0.850 0.850 20,000 17,000 0.8500 0.708 0.700 0.725 0.708 0.708 23,998 0.7084 2.41%
2024-02-15 0 0.830 0.830 0.850 0.830 0.830 400,000 332,000 0.8300 0.692 0.692 0.708 0.692 0.692 479,958 0.6917 -2.35%
2024-02-14 0 0.850 0.830 0.850 0.820 0.870 776,000 639,200 0.8237 0.708 0.692 0.708 0.683 0.725 931,119 0.6865 2.41%
2024-02-09 0 0.830 0.830 0.860 0.830 0.830 1,024,000 849,920 0.8300 0.692 0.692 0.717 0.692 0.692 1,228,693 0.6917 1.22%
2024-02-08 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.683 0.683 0.708 0.683 0.683 47,996 0.6834 0.00%
2024-02-07 0 0.820 0.820 0.880 - - 0 0 - 0.683 0.683 0.733 - - 0 - 0.00%
2024-02-06 0 0.820 0.820 0.830 0.820 0.820 152,000 124,640 0.8200 0.683 0.683 0.692 0.683 0.683 182,384 0.6834 -1.20%
2024-02-05 0 0.830 0.820 0.840 0.830 0.830 1,700,000 1,411,000 0.8300 0.692 0.683 0.700 0.692 0.692 2,039,822 0.6917 0.00%
2024-02-02 0 0.830 0.830 0.840 0.830 0.830 360,000 298,800 0.8300 0.692 0.692 0.700 0.692 0.692 431,962 0.6917 0.00%
2024-02-01 0 0.830 0.830 0.840 0.830 0.840 3,216,000 2,676,080 0.8321 0.692 0.692 0.700 0.692 0.700 3,858,864 0.6935 0.00%
2024-01-31 0 0.830 0.830 0.850 0.830 0.830 820,000 680,600 0.8300 0.692 0.692 0.708 0.692 0.692 983,914 0.6917 0.00%
2024-01-30 0 0.830 0.830 0.860 0.830 0.840 824,000 683,960 0.8300 0.692 0.692 0.717 0.692 0.700 988,714 0.6918 0.00%
2024-01-29 0 0.830 0.830 0.840 0.830 0.840 608,000 505,240 0.8310 0.692 0.692 0.700 0.692 0.700 729,537 0.6925 0.00%
2024-01-26 0 0.830 0.830 0.860 0.830 0.830 360,000 298,800 0.8300 0.692 0.692 0.717 0.692 0.692 431,962 0.6917 0.00%
2024-01-25 0 0.830 0.820 0.860 - - 0 0 - 0.692 0.683 0.717 - - 0 - 0.00%
2024-01-24 0 0.830 0.830 0.840 0.820 0.840 148,000 123,080 0.8316 0.692 0.692 0.700 0.683 0.700 177,585 0.6931 1.22%
2024-01-23 0 0.820 0.820 0.860 0.820 0.820 4,000 3,280 0.8200 0.683 0.683 0.717 0.683 0.683 4,800 0.6834 -5.75%
2024-01-22 0 0.870 0.810 0.870 0.850 0.880 12,000 10,440 0.8700 0.725 0.675 0.725 0.708 0.733 14,399 0.7251 7.41%
2024-01-19 0 0.810 0.810 0.850 - - 0 0 - 0.675 0.675 0.708 - - 0 - 0.00%
2024-01-18 0 0.810 0.810 0.850 - - 0 0 - 0.675 0.675 0.708 - - 0 - 0.00%
2024-01-17 0 0.810 0.810 0.820 0.800 0.820 420,000 340,040 0.8096 0.675 0.675 0.683 0.667 0.683 503,956 0.6747 -2.41%
2024-01-16 0 0.830 0.820 0.840 0.830 0.890 152,000 131,360 0.8642 0.692 0.683 0.700 0.692 0.742 182,384 0.7202 -2.35%
2024-01-15 0 0.850 0.830 0.870 0.840 0.850 64,000 53,800 0.8406 0.708 0.692 0.725 0.700 0.708 76,793 0.7006 1.19%
2024-01-12 0 0.840 0.830 0.870 0.840 0.840 100,000 84,000 0.8400 0.700 0.692 0.725 0.700 0.700 119,990 0.7001 0.00%
2024-01-11 0 0.840 0.840 0.870 0.840 0.840 32,000 26,880 0.8400 0.700 0.700 0.725 0.700 0.700 38,397 0.7001 0.00%
2024-01-10 0 0.840 0.840 0.850 0.830 0.850 136,000 113,440 0.8341 0.700 0.700 0.708 0.692 0.708 163,186 0.6952 -1.18%
2024-01-09 0 0.850 0.840 0.860 0.850 0.850 200,000 170,000 0.8500 0.708 0.700 0.717 0.708 0.708 239,979 0.7084 0.00%
2024-01-08 0 0.850 0.850 0.870 0.850 0.870 88,000 75,160 0.8541 0.708 0.708 0.725 0.708 0.725 105,591 0.7118 0.00%
2024-01-05 0 0.850 0.850 0.880 - - 0 0 - 0.708 0.708 0.733 - - 0 - 0.00%
2024-01-04 0 0.850 0.850 0.880 0.850 0.850 152,000 129,200 0.8500 0.708 0.708 0.733 0.708 0.708 182,384 0.7084 -1.16%
2024-01-03 0 0.860 0.850 0.880 0.860 0.860 414,000 356,040 0.8600 0.717 0.708 0.733 0.717 0.717 496,757 0.7167 0.00%
2024-01-02 0 0.860 0.840 0.860 0.840 0.870 392,000 337,240 0.8603 0.717 0.700 0.717 0.700 0.725 470,359 0.7170 -1.15%
2023-12-29 0 0.870 0.870 0.880 - - 0 0 - 0.725 0.725 0.733 - - 0 - 0.00%
2023-12-28 0 0.870 0.850 0.870 - - 0 0 - 0.725 0.708 0.725 - - 0 - 0.00%
2023-12-27 0 0.870 0.850 0.870 0.860 0.880 136,000 117,320 0.8626 0.725 0.708 0.725 0.717 0.733 163,186 0.7189 1.16%
2023-12-22 0 0.860 0.840 0.860 0.840 0.860 628,000 533,640 0.8497 0.717 0.700 0.717 0.700 0.717 753,534 0.7082 1.18%
2023-12-21 0 0.850 0.840 0.850 0.850 0.850 48,000 40,800 0.8500 0.708 0.700 0.708 0.708 0.708 57,595 0.7084 -1.16%
2023-12-20 0 0.860 0.840 0.860 0.840 0.860 8,000 6,800 0.8500 0.717 0.700 0.717 0.700 0.717 9,599 0.7084 0.00%
2023-12-19 0 0.860 0.840 0.860 0.850 0.860 64,000 54,560 0.8525 0.717 0.700 0.717 0.708 0.717 76,793 0.7105 0.00%
2023-12-18 0 0.860 0.830 0.860 - - 0 0 - 0.717 0.692 0.717 - - 0 - 0.00%
2023-12-15 0 0.860 0.840 0.860 - - 0 0 - 0.717 0.700 0.717 - - 0 - 0.00%
2023-12-14 0 0.860 0.860 0.870 0.860 0.860 8,000 6,880 0.8600 0.717 0.717 0.725 0.717 0.717 9,599 0.7167 1.18%
2023-12-13 0 0.850 0.850 0.870 0.840 0.850 108,000 91,760 0.8496 0.708 0.708 0.725 0.700 0.708 129,589 0.7081 1.19%
2023-12-12 0 0.840 0.830 0.850 - - 0 0 - 0.700 0.692 0.708 - - 0 - 0.00%
2023-12-11 0 0.840 0.830 0.840 0.840 0.840 124,000 104,160 0.8400 0.700 0.692 0.700 0.700 0.700 148,787 0.7001 0.00%
2023-12-08 0 0.840 0.840 0.870 0.840 0.840 8,000 6,720 0.8400 0.700 0.700 0.725 0.700 0.700 9,599 0.7001 -2.33%
2023-12-07 0 0.860 0.840 0.860 - - 0 0 - 0.717 0.700 0.717 - - 0 - 0.00%
2023-12-06 0 0.860 0.840 0.860 0.850 0.860 84,000 72,000 0.8571 0.717 0.700 0.717 0.708 0.717 100,791 0.7143 2.38%
2023-12-05 0 0.840 0.840 0.860 0.840 0.860 176,000 149,480 0.8493 0.700 0.700 0.717 0.700 0.717 211,182 0.7078 -1.18%
2023-12-04 0 0.850 0.850 0.870 0.850 0.880 176,000 153,200 0.8705 0.708 0.708 0.725 0.708 0.733 211,182 0.7254 -3.41%
2023-12-01 0 0.880 0.870 0.880 0.870 0.890 236,000 206,560 0.8753 0.733 0.725 0.733 0.725 0.742 283,175 0.7294 0.00%
2023-11-30 0 0.880 0.880 0.900 - - 0 0 - 0.733 0.733 0.750 - - 0 - 0.00%
2023-11-29 0 0.880 0.880 0.900 0.880 0.880 16,000 14,080 0.8800 0.733 0.733 0.750 0.733 0.733 19,198 0.7334 -2.22%
2023-11-28 0 0.900 0.880 0.900 0.890 0.900 756,000 679,880 0.8993 0.750 0.733 0.750 0.742 0.750 907,121 0.7495 1.12%
2023-11-27 0 0.890 0.880 0.900 0.890 0.900 312,000 280,480 0.8990 0.742 0.733 0.750 0.742 0.750 374,367 0.7492 0.00%
2023-11-24 0 0.890 0.880 0.890 0.880 0.890 280,000 248,600 0.8879 0.742 0.733 0.742 0.733 0.742 335,971 0.7399 0.00%
2023-11-23 0 0.890 0.880 0.890 0.870 0.890 200,000 177,000 0.8850 0.742 0.733 0.742 0.725 0.742 239,979 0.7376 2.30%
2023-11-22 0 0.870 0.860 0.880 0.870 0.890 600,000 527,320 0.8789 0.725 0.717 0.733 0.725 0.742 719,937 0.7325 -2.25%
2023-11-21 0 0.890 0.880 0.890 0.880 0.890 264,000 234,760 0.8892 0.742 0.733 0.742 0.733 0.742 316,772 0.7411 1.14%
2023-11-20 0 0.880 0.870 0.880 0.870 0.880 112,000 98,520 0.8796 0.733 0.725 0.733 0.725 0.733 134,388 0.7331 -1.12%
2023-11-17 0 0.890 0.880 0.890 0.890 0.900 896,000 798,320 0.8910 0.742 0.733 0.742 0.742 0.750 1,075,106 0.7425 1.14%
2023-11-16 0 0.880 0.880 0.890 - - 0 0 - 0.733 0.733 0.742 - - 0 - 0.00%
2023-11-15 0 0.880 0.880 0.890 0.870 0.880 300,000 262,120 0.8737 0.733 0.733 0.742 0.725 0.733 359,969 0.7282 2.33%
2023-11-14 0 0.860 0.860 0.870 0.860 0.880 384,000 333,400 0.8682 0.717 0.717 0.725 0.717 0.733 460,760 0.7236 0.00%
2023-11-13 0 0.860 0.860 0.880 0.850 0.920 132,000 117,040 0.8867 0.717 0.717 0.733 0.708 0.767 158,386 0.7390 -3.37%
2023-11-10 0 0.890 0.890 0.900 0.880 0.890 108,000 96,040 0.8893 0.742 0.742 0.750 0.733 0.742 129,589 0.7411 0.00%
2023-11-09 0 0.890 0.890 0.900 0.880 0.890 46,000 40,780 0.8865 0.742 0.742 0.750 0.733 0.742 55,195 0.7388 -1.11%
2023-11-08 0 0.900 0.880 0.900 0.890 0.900 10,164,000 8,760,920 0.8620 0.750 0.733 0.750 0.742 0.750 12,195,738 0.7184 0.00%
2023-11-07 0 0.900 0.890 0.900 0.890 0.900 1,208,000 1,075,880 0.8906 0.750 0.742 0.750 0.742 0.750 1,449,474 0.7423 2.27%
2023-11-06 0 0.880 0.870 0.890 0.870 0.880 716,000 623,440 0.8707 0.733 0.725 0.742 0.725 0.733 859,125 0.7257 4.76%
2023-11-03 0 0.840 0.840 0.850 0.800 0.840 540,000 443,440 0.8212 0.700 0.700 0.708 0.667 0.700 647,944 0.6844 5.00%
2023-11-02 0 0.800 0.780 0.800 0.780 0.800 310,000 247,280 0.7977 0.667 0.650 0.667 0.650 0.667 371,968 0.6648 0.00%
2023-11-01 0 0.800 0.780 0.810 0.800 0.800 16,000 12,800 0.8000 0.667 0.650 0.675 0.667 0.667 19,198 0.6667 0.00%
2023-10-31 0 0.800 0.800 0.820 0.800 0.800 132,000 105,600 0.8000 0.667 0.667 0.683 0.667 0.667 158,386 0.6667 0.00%
2023-10-30 0 0.800 0.800 0.820 0.800 0.800 16,000 12,800 0.8000 0.667 0.667 0.683 0.667 0.667 19,198 0.6667 0.00%
2023-10-27 0 0.800 0.800 0.820 0.790 0.800 176,000 140,240 0.7968 0.667 0.667 0.683 0.658 0.667 211,182 0.6641 -2.44%
2023-10-26 0 0.820 0.780 0.800 0.810 0.820 12,000 9,760 0.8133 0.683 0.650 0.667 0.675 0.683 14,399 0.6778 0.00%
2023-10-25 0 0.820 0.810 0.820 - - 0 0 - 0.683 0.675 0.683 - - 0 - 0.00%
2023-10-24 0 0.820 0.810 0.830 - - 0 0 - 0.683 0.675 0.692 - - 0 - 0.00%
2023-10-20 0 0.820 0.810 0.830 0.820 0.820 4,000 3,280 0.8200 0.683 0.675 0.692 0.683 0.683 4,800 0.6834 0.00%
2023-10-19 0 0.820 0.810 0.840 0.810 0.820 2,376,000 1,948,240 0.8200 0.683 0.675 0.700 0.675 0.683 2,850,952 0.6834 0.00%
2023-10-18 0 0.820 0.820 0.830 0.820 0.830 48,000 39,400 0.8208 0.683 0.683 0.692 0.683 0.692 57,595 0.6841 0.00%
2023-10-17 0 0.820 0.820 0.830 0.820 0.820 28,000 22,960 0.8200 0.683 0.683 0.692 0.683 0.683 33,597 0.6834 -1.20%
2023-10-16 0 0.830 0.820 0.830 0.830 0.830 8,000 6,640 0.8300 0.692 0.683 0.692 0.692 0.692 9,599 0.6917 1.22%
2023-10-13 0 0.820 0.820 0.860 0.820 0.820 64,000 52,480 0.8200 0.683 0.683 0.717 0.683 0.683 76,793 0.6834 0.00%
2023-10-12 0 0.820 0.820 0.880 - - 0 0 - 0.683 0.683 0.733 - - 0 - 0.00%
2023-10-11 0 0.820 0.820 0.860 0.820 0.830 36,000 29,680 0.8244 0.683 0.683 0.717 0.683 0.692 43,196 0.6871 -1.20%
2023-10-10 0 0.830 0.820 0.830 0.820 0.830 64,000 52,720 0.8238 0.692 0.683 0.692 0.683 0.692 76,793 0.6865 0.00%
2023-10-09 0 0.830 0.830 0.840 - - 0 0 - 0.692 0.692 0.700 - - 0 - 0.00%
2023-10-06 0 0.830 0.830 0.850 0.830 0.830 4,000 3,320 0.8300 0.692 0.692 0.708 0.692 0.692 4,800 0.6917 0.00%
2023-10-05 0 0.830 0.830 0.860 0.830 0.830 4,000 3,320 0.8300 0.692 0.692 0.717 0.692 0.692 4,800 0.6917 0.00%
2023-10-04 0 0.830 0.830 0.850 0.830 0.840 112,000 93,160 0.8318 0.692 0.692 0.708 0.692 0.700 134,388 0.6932 0.00%
2023-10-03 0 0.830 0.830 0.850 0.830 0.850 120,000 101,400 0.8450 0.692 0.692 0.708 0.692 0.708 143,987 0.7042 -2.35%
2023-09-29 0 0.850 0.830 0.850 - - 0 0 - 0.708 0.692 0.708 - - 0 - -1.16%
2023-09-28 0 0.860 0.830 0.860 0.860 0.880 200,000 172,800 0.8640 0.717 0.692 0.717 0.717 0.733 239,979 0.7201 0.00%
2023-09-27 0 0.860 0.830 0.860 0.860 0.880 120,000 103,600 0.8633 0.717 0.692 0.717 0.717 0.733 143,987 0.7195 0.00%
2023-09-26 0 0.860 0.830 0.860 0.860 0.860 100,000 86,000 0.8600 0.717 0.692 0.717 0.717 0.717 119,990 0.7167 0.00%
2023-09-25 0 0.860 0.830 0.880 0.860 0.860 100,000 86,000 0.8600 0.717 0.692 0.733 0.717 0.717 119,990 0.7167 0.00%
2023-09-22 0 0.860 0.820 0.860 0.860 0.870 216,000 185,800 0.8602 0.717 0.683 0.717 0.717 0.725 259,177 0.7169 -1.15%
2023-09-21 0 0.870 0.860 0.870 0.850 0.870 380,000 327,680 0.8623 0.725 0.717 0.725 0.708 0.725 455,960 0.7187 2.35%
2023-09-20 0 0.850 0.840 0.850 0.830 0.850 132,000 111,200 0.8424 0.708 0.700 0.708 0.692 0.708 158,386 0.7021 2.41%
2023-09-19 0 0.830 0.820 0.830 0.820 0.830 764,000 627,480 0.8213 0.692 0.683 0.692 0.683 0.692 916,720 0.6845 0.00%
2023-09-18 0 0.830 0.830 0.840 0.810 0.840 640,000 529,920 0.8280 0.692 0.692 0.700 0.675 0.700 767,933 0.6901 -2.35%
2023-09-15 0 0.850 0.840 0.850 0.800 0.860 900,000 752,320 0.8359 0.708 0.700 0.708 0.667 0.717 1,079,906 0.6967 -2.30%
2023-09-14 0 0.870 0.870 0.880 0.870 0.880 88,000 77,040 0.8755 0.725 0.725 0.733 0.725 0.733 105,591 0.7296 -1.14%
2023-09-13 0 0.880 0.870 0.890 0.880 0.880 48,000 42,240 0.8800 0.733 0.725 0.742 0.733 0.733 57,595 0.7334 2.33%
2023-09-12 0 0.860 0.860 0.870 0.860 0.880 140,000 121,040 0.8646 0.717 0.717 0.725 0.717 0.733 167,985 0.7205 -1.15%
2023-09-11 0 0.900 0.880 0.900 0.870 0.900 316,000 283,960 0.8986 0.725 0.709 0.725 0.701 0.725 392,242 0.7239 1.12%
2023-09-07 0 0.890 0.880 0.890 0.880 0.900 44,000 38,920 0.8845 0.717 0.709 0.717 0.709 0.725 54,616 0.7126 -1.11%
2023-09-06 0 0.900 0.880 0.900 0.890 0.900 320,000 287,960 0.8999 0.725 0.709 0.725 0.717 0.725 397,207 0.7250 2.27%
2023-09-05 0 0.880 0.860 0.880 0.860 0.880 224,000 195,560 0.8730 0.709 0.693 0.709 0.693 0.709 278,045 0.7033 2.33%
2023-09-04 0 0.860 0.860 0.880 0.860 0.860 28,000 24,080 0.8600 0.693 0.693 0.709 0.693 0.693 34,756 0.6928 1.18%
2023-08-31 0 0.850 0.850 0.870 0.850 0.860 380,000 323,120 0.8503 0.685 0.685 0.701 0.685 0.693 471,683 0.6850 -1.16%
2023-08-30 0 0.860 0.860 0.870 0.860 0.870 44,000 38,040 0.8645 0.693 0.693 0.701 0.693 0.701 54,616 0.6965 -1.15%
2023-08-29 0 0.870 0.860 0.880 0.840 0.870 132,000 113,520 0.8600 0.701 0.693 0.709 0.677 0.701 163,848 0.6928 2.35%
2023-08-28 0 0.850 0.850 0.880 0.850 0.850 568,000 482,800 0.8500 0.685 0.685 0.709 0.685 0.685 705,042 0.6848 1.19%
2023-08-25 0 0.840 0.840 0.860 0.840 0.860 800,000 676,360 0.8455 0.677 0.677 0.693 0.677 0.693 993,017 0.6811 -2.33%
2023-08-24 0 0.860 0.860 0.870 0.860 0.890 228,000 202,320 0.8874 0.693 0.693 0.701 0.693 0.717 283,010 0.7149 -2.27%
2023-08-23 0 0.880 0.850 0.890 0.850 0.880 152,000 129,400 0.8513 0.709 0.685 0.717 0.685 0.709 188,673 0.6858 2.33%
2023-08-22 0 0.860 0.860 0.880 0.830 0.870 448,000 378,360 0.8446 0.693 0.693 0.709 0.669 0.701 556,090 0.6804 -1.15%
2023-08-21 0 0.870 0.860 0.880 0.860 0.890 888,000 777,000 0.8750 0.701 0.693 0.709 0.693 0.717 1,102,249 0.7049 -3.33%
2023-08-18 0 0.900 0.890 0.900 0.880 0.920 816,000 736,920 0.9031 0.725 0.717 0.725 0.709 0.741 1,012,877 0.7276 -1.10%
2023-08-17 0 0.910 0.900 0.910 0.860 0.970 2,452,000 2,232,880 0.9106 0.733 0.725 0.733 0.693 0.781 3,043,597 0.7336 2.25%
2023-08-16 0 0.890 0.880 0.890 0.850 0.980 4,312,000 3,885,840 0.9012 0.717 0.709 0.717 0.685 0.790 5,352,362 0.7260 4.71%
2023-08-15 0 0.850 0.830 0.850 0.800 0.850 1,300,000 1,077,400 0.8288 0.685 0.669 0.685 0.645 0.685 1,613,653 0.6677 7.59%
2023-08-14 0 0.790 0.790 0.800 0.790 0.800 536,000 424,080 0.7912 0.636 0.636 0.645 0.636 0.645 665,321 0.6374 -1.25%
2023-08-11 0 0.800 0.790 0.800 0.780 0.810 3,116,000 2,474,680 0.7942 0.645 0.636 0.645 0.628 0.653 3,867,801 0.6398 5.26%
2023-08-10 0 0.760 0.750 0.760 0.700 0.810 3,968,000 3,064,840 0.7724 0.612 0.604 0.612 0.564 0.653 4,925,364 0.6223 -5.00%
2023-08-09 0 0.800 0.800 0.810 0.760 0.810 8,336,000 6,476,560 0.7769 0.645 0.645 0.653 0.612 0.653 10,347,237 0.6259 3.90%
2023-08-08 0 0.770 0.760 0.780 0.770 0.780 2,896,000 2,236,960 0.7724 0.620 0.612 0.628 0.620 0.628 3,594,722 0.6223 0.00%
2023-08-07 0 0.770 0.760 0.780 0.750 0.780 1,084,000 834,880 0.7702 0.620 0.612 0.628 0.604 0.628 1,345,538 0.6205 0.00%
2023-08-04 0 0.770 0.770 0.780 0.740 0.770 212,000 161,960 0.7640 0.620 0.620 0.628 0.596 0.620 263,150 0.6155 -1.28%
2023-08-03 0 0.780 0.760 0.790 0.770 0.780 408,000 316,800 0.7765 0.628 0.612 0.636 0.620 0.628 506,439 0.6255 2.63%
2023-08-02 0 0.760 0.750 0.760 0.740 0.770 452,000 343,560 0.7601 0.612 0.604 0.612 0.596 0.620 561,055 0.6123 -1.30%
2023-08-01 0 0.770 0.770 0.780 0.750 0.790 960,000 735,880 0.7665 0.620 0.620 0.628 0.604 0.636 1,191,620 0.6175 2.67%
2023-07-31 0 0.750 0.730 0.750 0.700 0.780 1,132,000 824,280 0.7282 0.604 0.588 0.604 0.564 0.628 1,405,119 0.5866 10.29%
2023-07-28 0 0.680 0.670 0.680 0.680 0.680 652,000 443,360 0.6800 0.548 0.540 0.548 0.548 0.548 809,309 0.5478 -1.45%
2023-07-27 0 0.690 0.680 0.690 0.670 0.690 204,000 137,600 0.6745 0.556 0.548 0.556 0.540 0.556 253,219 0.5434 2.99%
2023-07-26 0 0.670 0.650 0.670 0.650 0.670 232,000 153,840 0.6631 0.540 0.524 0.540 0.524 0.540 287,975 0.5342 0.00%
2023-07-25 0 0.670 0.670 0.680 0.650 0.670 188,000 124,640 0.6630 0.540 0.540 0.548 0.524 0.540 233,359 0.5341 0.00%
2023-07-24 0 0.670 0.660 0.670 0.640 0.670 172,000 110,920 0.6449 0.540 0.532 0.540 0.516 0.540 213,499 0.5195 1.52%
2023-07-21 0 0.660 0.650 0.670 0.640 0.660 128,000 83,720 0.6541 0.532 0.524 0.540 0.516 0.532 158,883 0.5269 3.13%
2023-07-20 0 0.640 0.640 0.660 0.620 0.640 752,000 476,480 0.6336 0.516 0.516 0.532 0.499 0.516 933,436 0.5105 -3.03%
2023-07-19 0 0.660 0.650 0.660 0.660 0.680 304,000 201,040 0.6613 0.532 0.524 0.532 0.532 0.548 377,346 0.5328 -2.94%
2023-07-18 0 0.680 0.640 0.700 - - 0 0 - 0.548 0.516 0.564 - - 0 - 0.00%
2023-07-14 0 0.680 0.660 0.680 0.680 0.700 184,000 126,120 0.6854 0.548 0.532 0.548 0.548 0.564 228,394 0.5522 -2.86%
2023-07-13 0 0.700 0.690 0.700 - - 0 0 - 0.564 0.556 0.564 - - 0 - 0.00%
2023-07-12 0 0.700 0.690 0.700 0.680 0.710 72,000 49,680 0.6900 0.564 0.556 0.564 0.548 0.572 89,372 0.5559 1.45%
2023-07-11 0 0.690 0.680 0.690 0.690 0.690 28,000 19,320 0.6900 0.556 0.548 0.556 0.556 0.556 34,756 0.5559 -1.43%
2023-07-10 0 0.700 0.670 0.700 0.700 0.700 148,000 103,600 0.7000 0.564 0.540 0.564 0.564 0.564 183,708 0.5639 0.00%
2023-07-07 0 0.700 0.660 0.700 0.680 0.700 36,000 24,960 0.6933 0.564 0.532 0.564 0.548 0.564 44,686 0.5586 2.94%
2023-07-06 0 0.680 0.670 0.700 0.660 0.680 72,000 48,240 0.6700 0.548 0.540 0.564 0.532 0.548 89,372 0.5398 1.49%
2023-07-05 0 0.670 0.670 0.680 0.670 0.680 260,000 175,480 0.6749 0.540 0.540 0.548 0.540 0.548 322,731 0.5437 -1.47%
2023-07-04 0 0.680 0.670 0.690 0.680 0.680 64,000 43,520 0.6800 0.548 0.540 0.556 0.548 0.548 79,441 0.5478 0.00%
2023-07-03 0 0.680 0.670 0.680 0.660 0.680 52,000 35,000 0.6731 0.548 0.540 0.548 0.532 0.548 64,546 0.5422 1.49%
2023-06-30 0 0.670 0.670 0.690 - - 0 0 - 0.540 0.540 0.556 - - 0 - 1.52%
2023-06-29 0 0.660 0.660 0.680 0.660 0.680 144,000 97,240 0.6753 0.532 0.532 0.548 0.532 0.548 178,743 0.5440 1.54%
2023-06-28 0 0.650 0.640 0.660 0.640 0.660 136,000 88,120 0.6479 0.524 0.516 0.532 0.516 0.532 168,813 0.5220 3.17%
2023-06-27 0 0.630 0.630 0.650 - - 0 0 - 0.508 0.508 0.524 - - 0 - 0.00%
2023-06-26 0 0.630 0.630 0.650 - - 0 0 - 0.508 0.508 0.524 - - 0 - 0.00%
2023-06-23 0 0.630 0.630 0.640 0.630 0.640 52,000 33,120 0.6369 0.508 0.508 0.516 0.508 0.516 64,546 0.5131 0.00%
2023-06-21 0 0.630 0.630 0.650 0.620 0.630 208,000 130,920 0.6294 0.508 0.508 0.524 0.499 0.508 258,184 0.5071 -1.56%
2023-06-20 0 0.640 0.610 0.650 0.640 0.650 120,000 77,440 0.6453 0.516 0.491 0.524 0.516 0.524 148,953 0.5199 -1.54%
2023-06-19 0 0.650 0.640 0.660 0.630 0.650 288,000 184,880 0.6419 0.524 0.516 0.532 0.508 0.524 357,486 0.5172 0.78%
2023-06-16 0 0.730 0.730 0.740 0.730 0.770 1,160,000 867,040 0.7474 0.520 0.520 0.527 0.520 0.548 1,629,626 0.5320 -2.67%
2023-06-15 0 0.750 0.740 0.760 0.740 0.780 1,732,000 1,301,760 0.7516 0.534 0.527 0.541 0.527 0.555 2,433,200 0.5350 1.35%
2023-06-14 0 0.740 0.740 0.780 0.710 0.750 568,000 423,440 0.7455 0.527 0.527 0.555 0.505 0.534 797,955 0.5307 -2.63%
2023-06-13 0 0.760 0.760 0.780 0.760 0.760 2,060,000 1,565,600 0.7600 0.541 0.541 0.555 0.541 0.541 2,893,990 0.5410 0.00%
2023-06-12 0 0.760 0.760 0.780 0.750 0.770 148,000 112,480 0.7600 0.541 0.541 0.555 0.534 0.548 207,918 0.5410 -1.30%
2023-06-09 0 0.770 0.760 0.770 0.760 0.780 148,000 113,840 0.7692 0.548 0.541 0.548 0.541 0.555 207,918 0.5475 1.32%
2023-06-08 0 0.760 0.760 0.780 0.760 0.760 80,000 60,800 0.7600 0.541 0.541 0.555 0.541 0.541 112,388 0.5410 -2.56%
2023-06-07 0 0.780 0.770 0.780 0.770 0.790 68,000 52,920 0.7782 0.555 0.548 0.555 0.548 0.562 95,530 0.5540 1.30%
2023-06-06 0 0.770 0.770 0.780 0.760 0.790 312,000 241,160 0.7729 0.548 0.548 0.555 0.541 0.562 438,313 0.5502 0.00%
2023-06-05 0 0.770 0.770 0.780 0.760 0.790 184,000 142,320 0.7735 0.548 0.548 0.555 0.541 0.562 258,492 0.5506 0.00%
2023-06-02 0 0.770 0.770 0.780 0.760 0.780 308,000 237,640 0.7716 0.548 0.548 0.555 0.541 0.555 432,694 0.5492 0.00%
2023-06-01 0 0.770 0.770 0.780 0.730 0.780 372,000 282,160 0.7585 0.548 0.548 0.555 0.520 0.555 522,604 0.5399 1.32%
2023-05-31 0 0.760 0.740 0.760 0.730 0.770 772,000 581,200 0.7528 0.541 0.527 0.541 0.520 0.548 1,084,544 0.5359 0.00%
2023-05-30 0 0.760 0.760 0.780 0.750 0.800 144,000 110,120 0.7647 0.541 0.541 0.555 0.534 0.569 202,298 0.5443 1.33%
2023-05-29 0 0.750 0.740 0.780 0.750 0.790 612,000 470,120 0.7682 0.534 0.527 0.555 0.534 0.562 859,768 0.5468 -2.60%
2023-05-25 0 0.770 0.760 0.770 0.750 0.770 244,000 185,840 0.7616 0.548 0.541 0.548 0.534 0.548 342,783 0.5422 1.32%
2023-05-24 0 0.760 0.760 0.780 0.760 0.760 32,000 24,320 0.7600 0.541 0.541 0.555 0.541 0.541 44,955 0.5410 0.00%
2023-05-23 0 0.760 0.750 0.780 0.760 0.760 20,000 15,200 0.7600 0.541 0.534 0.555 0.541 0.541 28,097 0.5410 -2.56%
2023-05-22 0 0.780 0.760 0.790 0.780 0.780 100,000 78,000 0.7800 0.555 0.541 0.562 0.555 0.555 140,485 0.5552 0.00%
2023-05-19 0 0.780 0.770 0.780 0.780 0.780 104,000 81,120 0.7800 0.555 0.548 0.555 0.555 0.555 146,104 0.5552 0.00%
2023-05-18 0 0.780 0.780 0.800 0.770 0.800 612,000 478,200 0.7814 0.555 0.555 0.569 0.548 0.569 859,768 0.5562 2.63%
2023-05-17 0 0.760 0.750 0.770 0.750 0.760 112,000 84,880 0.7579 0.541 0.534 0.548 0.534 0.541 157,343 0.5395 0.00%
2023-05-16 0 0.760 0.760 0.770 0.750 0.770 464,000 352,920 0.7606 0.541 0.541 0.548 0.534 0.548 651,850 0.5414 2.70%
2023-05-15 0 0.740 0.720 0.750 0.710 0.740 3,834,000 2,724,460 0.7106 0.527 0.513 0.534 0.505 0.527 5,386,194 0.5058 4.23%
2023-05-12 0 0.710 0.710 0.730 0.710 0.710 52,000 36,920 0.7100 0.505 0.505 0.520 0.505 0.505 73,052 0.5054 -1.39%
2023-05-11 0 0.720 0.710 0.720 0.720 0.730 96,000 69,920 0.7283 0.513 0.505 0.513 0.513 0.520 134,866 0.5184 1.41%
2023-05-10 0 0.710 0.700 0.730 - - 0 0 - 0.505 0.498 0.520 - - 0 - 0.00%
2023-05-09 0 0.710 0.700 0.720 0.670 0.720 1,000,000 694,480 0.6945 0.505 0.498 0.513 0.477 0.513 1,404,850 0.4943 0.00%
2023-05-08 0 0.710 0.710 0.760 0.690 0.770 672,000 478,960 0.7127 0.505 0.505 0.541 0.491 0.548 944,059 0.5073 -6.58%
2023-05-05 0 0.760 0.750 0.780 0.760 0.760 184,000 140,240 0.7622 0.541 0.534 0.555 0.541 0.541 258,492 0.5425 -1.30%
2023-05-04 0 0.770 0.760 0.770 0.750 0.790 128,000 97,040 0.7581 0.548 0.541 0.548 0.534 0.562 179,821 0.5396 2.67%
2023-05-03 0 0.750 0.730 0.750 - - 0 0 - 0.534 0.520 0.534 - - 0 - -1.32%
2023-05-02 0 0.760 0.750 0.760 0.720 0.760 276,000 208,680 0.7561 0.541 0.534 0.541 0.513 0.541 387,739 0.5382 2.70%
2023-04-28 0 0.740 0.720 0.740 0.730 0.740 184,000 134,400 0.7304 0.527 0.513 0.527 0.520 0.527 258,492 0.5199 1.37%
2023-04-27 0 0.730 0.730 0.750 0.730 0.730 28,000 20,440 0.7300 0.520 0.520 0.534 0.520 0.520 39,336 0.5196 0.00%
2023-04-26 0 0.730 0.730 0.750 0.710 0.740 208,000 150,680 0.7244 0.520 0.520 0.534 0.505 0.527 292,209 0.5157 1.39%
2023-04-25 0 0.720 0.720 0.730 0.710 0.750 596,000 431,720 0.7244 0.513 0.513 0.520 0.505 0.534 837,290 0.5156 -4.00%
2023-04-24 0 0.750 0.750 0.770 0.740 0.770 872,000 656,240 0.7526 0.534 0.534 0.548 0.527 0.548 1,225,029 0.5357 -2.60%
2023-04-21 0 0.770 0.770 0.800 0.750 0.820 784,000 606,800 0.7740 0.548 0.548 0.569 0.534 0.584 1,101,402 0.5509 -7.23%
2023-04-20 0 0.830 0.810 0.830 0.830 0.860 84,000 70,080 0.8343 0.591 0.577 0.591 0.591 0.612 118,007 0.5939 0.00%
2023-04-19 0 0.830 0.830 0.860 0.830 0.850 20,000 16,840 0.8420 0.591 0.591 0.612 0.591 0.605 28,097 0.5994 -2.35%
2023-04-18 0 0.850 0.840 0.860 0.840 0.870 620,000 528,560 0.8525 0.605 0.598 0.612 0.598 0.619 871,007 0.6068 0.00%
2023-04-17 0 0.850 0.850 0.860 0.850 0.870 412,000 355,480 0.8628 0.605 0.605 0.612 0.605 0.619 578,798 0.6142 -1.16%
2023-04-14 0 0.860 0.850 0.870 0.840 0.870 1,740,000 1,488,560 0.8555 0.612 0.605 0.619 0.598 0.619 2,444,438 0.6090 3.61%
2023-04-13 0 0.830 0.830 0.840 0.790 0.860 3,176,000 2,625,640 0.8267 0.591 0.591 0.598 0.562 0.612 4,461,803 0.5885 -1.19%
2023-04-12 0 0.840 0.810 0.840 0.750 0.840 836,000 665,240 0.7957 0.598 0.577 0.598 0.534 0.598 1,174,454 0.5664 12.00%
2023-04-11 0 0.750 0.740 0.750 0.720 0.750 396,000 290,240 0.7329 0.534 0.527 0.534 0.513 0.534 556,320 0.5217 4.17%
2023-04-06 0 0.720 0.710 0.730 0.700 0.720 160,000 114,240 0.7140 0.513 0.505 0.520 0.498 0.513 224,776 0.5082 1.41%
2023-04-04 0 0.710 0.710 0.720 0.700 0.720 440,000 312,600 0.7105 0.505 0.505 0.513 0.498 0.513 618,134 0.5057 0.00%
2023-04-03 0 0.710 0.700 0.720 0.700 0.710 292,000 204,840 0.7015 0.505 0.498 0.513 0.498 0.505 410,216 0.4993 2.90%
2023-03-31 0 0.690 0.690 0.700 0.690 0.730 1,728,000 1,214,520 0.7028 0.491 0.491 0.498 0.491 0.520 2,427,580 0.5003 -5.48%
2023-03-30 0 0.730 0.720 0.730 0.720 0.760 1,024,000 762,480 0.7446 0.520 0.513 0.520 0.513 0.541 1,438,566 0.5300 1.39%
2023-03-29 0 0.720 0.720 0.740 0.690 0.790 2,634,000 1,961,440 0.7447 0.513 0.513 0.527 0.491 0.562 3,700,374 0.5301 5.88%
2023-03-28 0 0.680 0.660 0.680 0.590 0.700 2,692,000 1,763,160 0.6550 0.484 0.470 0.484 0.420 0.498 3,781,855 0.4662 13.33%
2023-03-27 0 0.600 0.580 0.610 0.600 0.600 148,000 88,800 0.6000 0.427 0.413 0.434 0.427 0.427 207,918 0.4271 0.00%
2023-03-24 0 0.600 0.590 0.610 0.560 0.610 2,396,000 1,436,880 0.5997 0.427 0.420 0.434 0.399 0.434 3,366,020 0.4269 5.26%
2023-03-23 0 0.570 0.560 0.570 0.560 0.570 248,000 140,360 0.5660 0.406 0.399 0.406 0.399 0.406 348,403 0.4029 0.00%
2023-03-22 0 0.570 0.550 0.570 0.540 0.570 700,000 390,800 0.5583 0.406 0.392 0.406 0.384 0.406 983,395 0.3974 7.55%
2023-03-21 0 0.530 0.530 0.540 0.510 0.530 480,000 250,760 0.5224 0.377 0.377 0.384 0.363 0.377 674,328 0.3719 3.92%
2023-03-20 0 0.510 0.510 0.520 0.500 0.510 924,000 463,960 0.5021 0.363 0.363 0.370 0.356 0.363 1,298,081 0.3574 2.00%
2023-03-17 0 0.500 0.500 0.520 0.500 0.510 136,000 68,040 0.5003 0.356 0.356 0.370 0.356 0.363 191,060 0.3561 -1.96%
2023-03-16 0 0.510 0.500 0.520 0.500 0.510 540,000 271,280 0.5024 0.363 0.356 0.370 0.356 0.363 758,619 0.3576 -1.92%
2023-03-15 0 0.520 0.510 0.520 0.500 0.550 1,036,000 535,520 0.5169 0.370 0.363 0.370 0.356 0.392 1,455,424 0.3679 4.00%
2023-03-14 0 0.500 0.500 0.510 0.495 0.510 976,000 487,540 0.4995 0.356 0.356 0.363 0.352 0.363 1,371,133 0.3556 1.01%
2023-03-13 0 0.495 0.490 0.500 0.490 0.495 644,000 316,400 0.4913 0.352 0.349 0.356 0.349 0.352 904,723 0.3497 1.02%
2023-03-10 0 0.490 0.490 0.495 0.480 0.490 292,000 142,740 0.4888 0.349 0.349 0.352 0.342 0.349 410,216 0.3480 0.00%
2023-03-09 0 0.490 0.485 0.500 0.490 0.500 428,000 210,540 0.4919 0.349 0.345 0.356 0.349 0.356 601,276 0.3502 2.08%
2023-03-08 0 0.480 0.475 0.480 0.480 0.490 180,000 87,240 0.4847 0.342 0.338 0.342 0.342 0.349 252,873 0.3450 -1.03%
2023-03-07 0 0.485 0.480 0.500 - - 0 0 - 0.345 0.342 0.356 - - 0 - 0.00%
2023-03-06 0 0.485 0.480 0.490 0.485 0.485 68,000 32,980 0.4850 0.345 0.342 0.349 0.345 0.345 95,530 0.3452 -1.02%
2023-03-03 0 0.490 0.485 0.490 0.485 0.500 700,000 343,380 0.4905 0.349 0.345 0.349 0.345 0.356 983,395 0.3492 2.08%
2023-03-02 0 0.480 0.470 0.480 0.465 0.480 40,000 18,920 0.4730 0.342 0.335 0.342 0.331 0.342 56,194 0.3367 3.23%
2023-03-01 0 0.465 0.465 0.470 0.460 0.465 132,000 60,960 0.4618 0.331 0.331 0.335 0.327 0.331 185,440 0.3287 2.20%
2023-02-28 0 0.455 0.455 0.470 0.450 0.455 112,000 50,480 0.4507 0.324 0.324 0.335 0.320 0.324 157,343 0.3208 0.00%
2023-02-27 0 0.455 0.455 0.470 0.445 0.455 60,000 27,140 0.4523 0.324 0.324 0.335 0.317 0.324 84,291 0.3220 -1.09%
2023-02-24 0 0.460 0.455 0.485 0.460 0.460 60,000 27,600 0.4600 0.327 0.324 0.345 0.327 0.327 84,291 0.3274 0.00%
2023-02-23 0 0.460 0.460 0.480 0.460 0.460 4,000 1,840 0.4600 0.327 0.327 0.342 0.327 0.327 5,619 0.3274 -2.13%
2023-02-22 0 0.470 0.465 0.475 0.470 0.470 60,000 28,200 0.4700 0.335 0.331 0.338 0.335 0.335 84,291 0.3346 0.00%
2023-02-21 0 0.470 0.460 0.480 0.455 0.470 140,000 65,500 0.4679 0.335 0.327 0.342 0.324 0.335 196,679 0.3330 2.17%
2023-02-20 0 0.460 0.455 0.480 - - 0 0 - 0.327 0.324 0.342 - - 0 - 0.00%
2023-02-17 0 0.460 0.455 0.475 0.460 0.460 4,000 1,840 0.4600 0.327 0.324 0.338 0.327 0.327 5,619 0.3274 0.00%
2023-02-16 0 0.460 0.460 0.480 0.455 0.470 152,000 70,100 0.4612 0.327 0.327 0.342 0.324 0.335 213,537 0.3283 1.10%
2023-02-15 0 0.455 0.455 0.465 0.455 0.465 80,000 37,060 0.4633 0.324 0.324 0.331 0.324 0.331 112,388 0.3298 -4.21%
2023-02-14 0 0.475 0.465 0.475 0.480 0.480 8,000 3,840 0.4800 0.338 0.331 0.338 0.342 0.342 11,239 0.3417 -1.04%
2023-02-13 0 0.480 0.470 0.480 0.460 0.480 84,000 39,640 0.4719 0.342 0.335 0.342 0.327 0.342 118,007 0.3359 2.13%
2023-02-10 0 0.470 0.460 0.480 - - 0 0 - 0.335 0.327 0.342 - - 0 - 0.00%
2023-02-09 0 0.470 0.460 0.470 0.470 0.470 12,000 5,640 0.4700 0.335 0.327 0.335 0.335 0.335 16,858 0.3346 0.00%
2023-02-08 0 0.470 0.460 0.470 - - 0 0 - 0.335 0.327 0.335 - - 0 - 0.00%
2023-02-07 0 0.470 0.470 0.475 0.455 0.470 292,000 135,820 0.4651 0.335 0.335 0.338 0.324 0.335 410,216 0.3311 0.00%
2023-02-06 0 0.470 0.460 0.470 0.450 0.480 232,000 107,320 0.4626 0.335 0.327 0.335 0.320 0.342 325,925 0.3293 2.17%
2023-02-03 0 0.460 0.450 0.470 0.445 0.460 168,000 75,440 0.4490 0.327 0.320 0.335 0.317 0.327 236,015 0.3196 0.00%
2023-02-02 0 0.460 0.460 0.485 - - 0 0 - 0.327 0.327 0.345 - - 0 - 0.00%
2023-02-01 0 0.460 0.460 0.475 0.460 0.460 320,000 147,200 0.4600 0.327 0.327 0.338 0.327 0.327 449,552 0.3274 -3.16%
2023-01-31 0 0.475 0.470 0.480 0.475 0.475 4,000 1,900 0.4750 0.338 0.335 0.342 0.338 0.338 5,619 0.3381 0.00%
2023-01-30 0 0.475 0.470 0.480 0.465 0.475 24,000 11,320 0.4717 0.338 0.335 0.342 0.331 0.338 33,716 0.3357 -1.04%
2023-01-27 0 0.480 0.475 0.485 0.475 0.490 676,000 329,560 0.4875 0.342 0.338 0.345 0.338 0.349 949,678 0.3470 -2.04%
2023-01-26 0 0.490 0.485 0.490 0.435 0.500 1,424,000 677,440 0.4757 0.349 0.345 0.349 0.310 0.356 2,000,506 0.3386 8.89%
2023-01-20 0 0.450 0.445 0.450 0.430 0.460 2,004,000 901,120 0.4497 0.320 0.317 0.320 0.306 0.327 2,815,319 0.3201 9.76%
2023-01-19 0 0.410 0.390 0.420 0.405 0.410 184,000 74,540 0.4051 0.292 0.278 0.299 0.288 0.292 258,492 0.2884 1.23%
2023-01-18 0 0.405 0.400 0.415 0.405 0.405 60,000 24,300 0.4050 0.288 0.285 0.295 0.288 0.288 84,291 0.2883 -1.22%
2023-01-17 0 0.410 0.390 0.410 - - 0 0 - 0.292 0.278 0.292 - - 0 - 0.00%
2023-01-16 0 0.410 0.395 0.410 0.405 0.410 68,000 27,840 0.4094 0.292 0.281 0.292 0.288 0.292 95,530 0.2914 -1.20%
2023-01-13 0 0.415 0.400 0.415 0.395 0.415 76,000 30,200 0.3974 0.295 0.285 0.295 0.281 0.295 106,769 0.2829 -1.19%
2023-01-12 0 0.420 0.400 0.420 - - 0 0 - 0.299 0.285 0.299 - - 0 - 0.00%
2023-01-11 0 0.420 0.400 0.420 0.420 0.420 52,000 21,840 0.4200 0.299 0.285 0.299 0.299 0.299 73,052 0.2990 1.20%
2023-01-10 0 0.415 0.400 0.415 0.410 0.415 72,000 29,800 0.4139 0.295 0.285 0.295 0.292 0.295 101,149 0.2946 2.47%
2023-01-09 0 0.405 0.395 0.410 0.400 0.405 200,000 80,800 0.4040 0.288 0.281 0.292 0.285 0.288 280,970 0.2876 2.53%
2023-01-06 0 0.395 0.375 0.400 0.390 0.400 172,000 68,300 0.3971 0.281 0.267 0.285 0.278 0.285 241,634 0.2827 0.00%
2023-01-05 0 0.395 0.360 0.395 0.370 0.395 220,000 85,000 0.3864 0.281 0.256 0.281 0.263 0.281 309,067 0.2750 8.22%
2023-01-04 0 0.365 0.355 0.370 - - 0 0 - 0.260 0.253 0.263 - - 0 - 0.00%
2023-01-03 0 0.365 0.360 0.365 0.365 0.365 52,000 18,980 0.3650 0.260 0.256 0.260 0.260 0.260 73,052 0.2598 1.39%
2022-12-30 0 0.360 0.355 0.370 - - 0 0 - 0.256 0.253 0.263 - - 0 - 0.00%
2022-12-29 0 0.360 0.360 0.380 0.360 0.370 36,000 13,180 0.3661 0.256 0.256 0.270 0.256 0.263 50,575 0.2606 -1.37%
2022-12-28 0 0.365 0.365 0.375 - - 0 0 - 0.260 0.260 0.267 - - 0 - 0.00%
2022-12-23 0 0.365 0.360 0.375 - - 0 0 - 0.260 0.256 0.267 - - 0 - 0.00%
2022-12-22 0 0.365 0.360 0.375 - - 0 0 - 0.260 0.256 0.267 - - 0 - 0.00%
2022-12-21 0 0.365 0.360 0.375 0.365 0.365 100,000 36,500 0.3650 0.260 0.256 0.267 0.260 0.260 140,485 0.2598 0.00%
2022-12-20 0 0.365 0.360 0.375 - - 0 0 - 0.260 0.256 0.267 - - 0 - 0.00%
2022-12-19 0 0.365 0.365 0.375 - - 20,000 7,300 0.3650 0.260 0.260 0.267 - - 28,097 0.2598 0.00%
2022-12-16 0 0.365 0.365 0.375 0.365 0.375 208,000 76,340 0.3670 0.260 0.260 0.267 0.260 0.267 292,209 0.2613 -3.95%
2022-12-15 0 0.380 0.360 0.380 0.360 0.380 1,192,000 439,600 0.3688 0.270 0.256 0.270 0.256 0.270 1,674,581 0.2625 5.56%
2022-12-14 0 0.360 0.350 0.360 0.340 0.360 528,000 185,100 0.3506 0.256 0.249 0.256 0.242 0.256 741,761 0.2495 2.86%
2022-12-13 0 0.350 0.340 0.355 0.350 0.350 172,000 60,200 0.3500 0.249 0.242 0.253 0.249 0.249 241,634 0.2491 0.00%
2022-12-12 0 0.350 0.340 0.360 - - 0 0 - 0.249 0.242 0.256 - - 0 - 1.45%
2022-12-09 0 0.345 0.335 0.350 0.335 0.345 488,000 166,040 0.3402 0.246 0.238 0.249 0.238 0.246 685,567 0.2422 1.47%
2022-12-08 0 0.340 0.340 0.360 0.340 0.350 104,000 35,400 0.3404 0.242 0.242 0.256 0.242 0.249 146,104 0.2423 -2.86%
2022-12-07 0 0.350 0.340 0.350 0.350 0.350 8,000 2,800 0.3500 0.249 0.242 0.249 0.249 0.249 11,239 0.2491 1.45%
2022-12-06 0 0.345 0.340 0.350 0.345 0.345 20,000 6,900 0.3450 0.246 0.242 0.249 0.246 0.246 28,097 0.2456 0.00%
2022-12-05 0 0.345 0.345 0.350 0.345 0.350 412,000 143,120 0.3474 0.246 0.246 0.249 0.246 0.249 578,798 0.2473 0.00%
2022-12-02 0 0.345 0.335 0.345 - - 0 0 - 0.246 0.238 0.246 - - 0 - 0.00%
2022-12-01 0 0.345 0.345 0.350 0.345 0.345 600,000 207,000 0.3450 0.246 0.246 0.249 0.246 0.246 842,910 0.2456 1.47%
2022-11-30 0 0.340 0.335 0.345 - - 0 0 - 0.242 0.238 0.246 - - 0 - 0.00%
2022-11-29 0 0.340 0.340 0.350 0.340 0.345 88,000 30,220 0.3434 0.242 0.242 0.249 0.242 0.246 123,627 0.2444 0.00%
2022-11-28 0 0.340 0.335 0.345 - - 0 0 - 0.242 0.238 0.246 - - 0 - 0.00%
2022-11-25 0 0.340 0.335 0.345 - - 0 0 - 0.242 0.238 0.246 - - 0 - 0.00%
2022-11-24 0 0.340 0.335 0.345 - - 0 0 - 0.242 0.238 0.246 - - 0 - 0.00%
2022-11-23 0 0.340 0.340 0.345 0.335 0.345 1,104,000 370,520 0.3356 0.242 0.242 0.246 0.238 0.246 1,550,954 0.2389 0.00%
2022-11-22 0 0.340 0.335 0.345 0.340 0.340 12,000 4,080 0.3400 0.242 0.238 0.246 0.242 0.242 16,858 0.2420 -1.45%
2022-11-21 0 0.345 0.335 0.345 0.345 0.345 8,000 2,760 0.3450 0.246 0.238 0.246 0.246 0.246 11,239 0.2456 1.47%
2022-11-18 0 0.340 0.335 0.340 0.340 0.340 288,000 97,920 0.3400 0.242 0.238 0.242 0.242 0.242 404,597 0.2420 0.00%
2022-11-17 0 0.340 0.335 0.345 - - 4,000 1,340 0.3350 0.242 0.238 0.246 - - 5,619 0.2385 0.00%
2022-11-16 0 0.340 0.330 0.345 - - 0 0 - 0.242 0.235 0.246 - - 0 - 0.00%
2022-11-15 0 0.340 0.335 0.345 - - 0 0 - 0.242 0.238 0.246 - - 0 - 0.00%
2022-11-14 0 0.340 0.335 0.345 0.330 0.345 44,000 15,080 0.3427 0.242 0.238 0.246 0.235 0.246 61,813 0.2440 3.03%
2022-11-11 0 0.330 0.330 0.340 - - 0 0 - 0.235 0.235 0.242 - - 0 - 0.00%
2022-11-10 0 0.330 0.325 0.340 - - 0 0 - 0.235 0.231 0.242 - - 0 - 0.00%
2022-11-09 0 0.330 0.320 0.340 - - 0 0 - 0.235 0.228 0.242 - - 0 - -1.49%
2022-11-08 0 0.335 0.335 0.345 0.335 0.335 100,000 33,500 0.3350 0.238 0.238 0.246 0.238 0.238 140,485 0.2385 0.00%
2022-11-07 0 0.335 0.325 0.340 - - 0 0 - 0.238 0.231 0.242 - - 0 - 0.00%
2022-11-04 0 0.335 0.325 0.340 - - 0 0 - 0.238 0.231 0.242 - - 0 - 1.52%
2022-11-03 0 0.330 0.325 0.340 - - 0 0 - 0.235 0.231 0.242 - - 0 - 0.00%
2022-11-02 0 0.330 0.320 0.340 - - 0 0 - 0.235 0.228 0.242 - - 0 - 0.00%
2022-11-01 0 0.330 0.320 0.340 - - 6,000,000 1,980,000 0.3300 0.235 0.228 0.242 - - 8,429,098 0.2349 1.54%
2022-10-31 0 0.325 0.315 0.330 0.320 0.330 16,000 5,160 0.3225 0.231 0.224 0.235 0.228 0.235 22,478 0.2296 -1.52%
2022-10-28 0 0.330 0.320 0.345 - - 0 0 - 0.235 0.228 0.246 - - 0 - 0.00%
2022-10-27 0 0.330 0.320 0.335 - - 0 0 - 0.235 0.228 0.238 - - 0 - 0.00%
2022-10-26 0 0.330 0.320 0.345 - - 0 0 - 0.235 0.228 0.246 - - 0 - 0.00%
2022-10-25 0 0.330 0.320 0.345 - - 0 0 - 0.235 0.228 0.246 - - 0 - 1.54%
2022-10-24 0 0.325 0.315 0.325 0.325 0.325 12,000 3,900 0.3250 0.231 0.224 0.231 0.231 0.231 16,858 0.2313 -1.52%
2022-10-21 0 0.330 0.325 0.335 0.320 0.330 92,000 30,320 0.3296 0.235 0.231 0.238 0.228 0.235 129,246 0.2346 -1.49%
2022-10-20 0 0.335 0.325 0.345 - - 0 0 - 0.238 0.231 0.246 - - 0 - 0.00%
2022-10-19 0 0.335 0.325 0.345 - - 0 0 - 0.238 0.231 0.246 - - 0 - 0.00%
2022-10-18 0 0.335 0.325 0.340 0.315 0.330 138,000 44,140 0.3199 0.238 0.231 0.242 0.224 0.235 193,869 0.2277 0.00%
2022-10-17 0 0.335 0.325 0.335 - - 0 0 - 0.238 0.231 0.238 - - 0 - 0.00%
2022-10-14 0 0.335 0.335 0.340 0.335 0.340 504,000 171,340 0.3400 0.238 0.238 0.242 0.238 0.242 708,044 0.2420 0.00%
2022-10-13 0 0.335 0.330 0.345 - - 0 0 - 0.238 0.235 0.246 - - 0 - 0.00%
2022-10-12 0 0.335 0.335 0.340 0.330 0.335 56,000 18,560 0.3314 0.238 0.238 0.242 0.235 0.238 78,672 0.2359 0.00%
2022-10-11 0 0.335 0.335 0.345 0.335 0.335 76,000 25,460 0.3350 0.238 0.238 0.246 0.238 0.238 106,769 0.2385 -4.29%
2022-10-10 0 0.350 0.335 0.350 - - 0 0 - 0.249 0.238 0.249 - - 0 - 0.00%
2022-10-07 0 0.350 0.345 0.350 0.340 0.350 1,068,000 367,280 0.3439 0.249 0.246 0.249 0.242 0.249 1,500,379 0.2448 2.94%
2022-10-06 0 0.340 0.340 0.345 0.340 0.345 436,000 148,640 0.3409 0.242 0.242 0.246 0.242 0.246 612,514 0.2427 1.49%
2022-10-05 0 0.335 0.330 0.335 0.320 0.335 1,772,000 569,440 0.3214 0.238 0.235 0.238 0.228 0.238 2,489,394 0.2287 4.69%
2022-10-03 0 0.320 0.315 0.320 0.320 0.320 4,000 1,280 0.3200 0.228 0.224 0.228 0.228 0.228 5,619 0.2278 0.00%
2022-09-30 0 0.320 0.315 0.320 - - 0 0 - 0.228 0.224 0.228 - - 0 - 0.00%
2022-09-29 0 0.320 0.315 0.320 - - 0 0 - 0.228 0.224 0.228 - - 0 - 0.00%
2022-09-28 0 0.320 0.310 0.325 0.315 0.330 3,560,000 1,172,720 0.3294 0.228 0.221 0.231 0.224 0.235 5,001,265 0.2345 -3.03%
2022-09-27 0 0.330 0.325 0.330 0.330 0.335 180,000 59,440 0.3302 0.235 0.231 0.235 0.235 0.238 252,873 0.2351 -1.49%
2022-09-26 0 0.335 0.330 0.345 0.335 0.340 208,000 70,620 0.3395 0.238 0.235 0.246 0.238 0.242 292,209 0.2417 0.00%
2022-09-23 0 0.335 0.330 0.350 0.335 0.335 28,000 9,380 0.3350 0.238 0.235 0.249 0.238 0.238 39,336 0.2385 0.00%
2022-09-22 0 0.335 0.335 0.345 0.335 0.335 40,000 13,400 0.3350 0.238 0.238 0.246 0.238 0.238 56,194 0.2385 -1.47%
2022-09-21 0 0.340 0.335 0.350 0.335 0.340 60,000 20,220 0.3370 0.242 0.238 0.249 0.238 0.242 84,291 0.2399 0.00%
2022-09-20 0 0.340 0.335 0.350 0.340 0.340 92,000 31,280 0.3400 0.242 0.238 0.249 0.242 0.242 129,246 0.2420 0.00%
2022-09-19 0 0.340 0.330 0.355 0.335 0.340 84,000 28,400 0.3381 0.242 0.235 0.253 0.238 0.242 118,007 0.2407 0.00%
2022-09-16 0 0.340 0.335 0.350 0.335 0.340 3,520,000 1,196,760 0.3400 0.242 0.238 0.249 0.238 0.242 4,945,071 0.2420 0.00%
2022-09-15 0 0.340 0.340 0.350 0.340 0.345 2,156,000 743,720 0.3450 0.242 0.242 0.249 0.242 0.246 3,028,856 0.2455 -1.45%
2022-09-14 0 0.345 0.340 0.355 0.345 0.345 16,000 5,520 0.3450 0.246 0.242 0.253 0.246 0.246 22,478 0.2456 0.00%
2022-09-13 0 0.345 0.340 0.350 0.335 0.340 5,248,000 1,782,160 0.3396 0.246 0.242 0.249 0.238 0.242 7,372,651 0.2417 2.99%
2022-09-09 0 0.335 0.325 0.335 - - 0 0 - 0.238 0.231 0.238 - - 0 - 0.00%
2022-09-08 0 0.335 0.330 0.340 0.330 0.335 500,000 167,160 0.3343 0.238 0.235 0.242 0.235 0.238 702,425 0.2380 0.00%
2022-09-07 0 0.335 0.330 0.340 0.330 0.335 36,000 11,900 0.3306 0.238 0.235 0.242 0.235 0.238 50,575 0.2353 0.00%
2022-09-06 0 0.335 0.330 0.350 0.335 0.335 1,040,000 348,400 0.3350 0.238 0.235 0.249 0.238 0.238 1,461,044 0.2385 0.00%
2022-09-05 0 0.335 0.330 0.345 0.330 0.335 636,000 212,780 0.3346 0.238 0.235 0.246 0.235 0.238 893,484 0.2381 0.00%
2022-09-02 0 0.335 0.330 0.345 0.335 0.335 604,000 202,340 0.3350 0.238 0.235 0.246 0.238 0.238 848,529 0.2385 0.00%
2022-09-01 0 0.335 0.330 0.335 0.330 0.340 196,000 65,280 0.3331 0.238 0.235 0.238 0.235 0.242 275,351 0.2371 -1.47%
2022-08-31 0 0.340 0.340 0.345 0.340 0.345 348,000 119,400 0.3431 0.242 0.242 0.246 0.242 0.246 488,888 0.2442 -1.45%
2022-08-30 0 0.345 0.340 0.355 0.345 0.345 112,000 38,640 0.3450 0.246 0.242 0.253 0.246 0.246 157,343 0.2456 0.00%
2022-08-29 0 0.345 0.340 0.345 0.340 0.350 4,360,000 1,525,320 0.3498 0.246 0.242 0.246 0.242 0.249 6,125,145 0.2490 0.00%
2022-08-26 0 0.345 0.340 0.345 0.345 0.350 2,172,000 749,540 0.3451 0.246 0.242 0.246 0.246 0.249 3,051,333 0.2456 0.00%
2022-08-25 0 0.345 0.340 0.355 0.345 0.345 236,000 81,420 0.3450 0.246 0.242 0.253 0.246 0.246 331,545 0.2456 0.00%
2022-08-24 0 0.345 0.345 0.350 0.340 0.360 1,312,000 459,280 0.3501 0.246 0.246 0.249 0.242 0.256 1,843,163 0.2492 -2.82%
2022-08-23 0 0.355 0.350 0.360 0.355 0.355 432,000 153,360 0.3550 0.253 0.249 0.256 0.253 0.253 606,895 0.2527 0.00%
2022-08-22 0 0.355 0.350 0.360 0.355 0.360 892,000 316,860 0.3552 0.253 0.249 0.256 0.253 0.256 1,253,126 0.2529 0.00%
2022-08-19 0 0.355 0.350 0.360 0.355 0.360 3,088,000 1,097,400 0.3554 0.253 0.249 0.256 0.253 0.256 4,338,176 0.2530 0.00%
2022-08-18 0 0.355 0.350 0.370 0.355 0.355 1,504,000 533,920 0.3550 0.253 0.249 0.263 0.253 0.253 2,112,894 0.2527 0.00%
2022-08-17 0 0.355 0.350 0.360 0.355 0.355 380,000 134,900 0.3550 0.253 0.249 0.256 0.253 0.253 533,843 0.2527 0.00%
2022-08-16 0 0.355 0.350 0.360 0.355 0.385 1,504,000 540,360 0.3593 0.253 0.249 0.256 0.253 0.274 2,112,894 0.2557 0.00%
2022-08-15 0 0.355 0.355 0.370 0.355 0.360 1,196,000 430,020 0.3595 0.253 0.253 0.263 0.253 0.256 1,680,200 0.2559 -1.39%
2022-08-12 0 0.360 0.360 0.365 0.360 0.385 328,000 122,420 0.3732 0.256 0.256 0.260 0.256 0.274 460,791 0.2657 0.00%
2022-08-11 0 0.360 0.350 0.360 0.360 0.360 20,000 7,200 0.3600 0.256 0.249 0.256 0.256 0.256 28,097 0.2563 1.41%
2022-08-10 0 0.355 0.350 0.370 0.355 0.355 8,000 2,840 0.3550 0.253 0.249 0.263 0.253 0.253 11,239 0.2527 0.00%
2022-08-09 0 0.355 0.345 0.355 0.350 0.385 644,000 238,140 0.3698 0.253 0.246 0.253 0.249 0.274 904,723 0.2632 0.00%
2022-08-08 0 0.355 0.355 0.360 0.355 0.360 1,052,000 378,420 0.3597 0.253 0.253 0.256 0.253 0.256 1,477,902 0.2561 -1.39%
2022-08-05 0 0.360 0.360 0.365 0.355 0.420 4,404,000 1,643,700 0.3732 0.256 0.256 0.260 0.253 0.299 6,186,958 0.2657 -1.37%
2022-08-04 0 0.365 0.360 0.380 0.365 0.365 76,000 27,740 0.3650 0.260 0.256 0.270 0.260 0.260 106,769 0.2598 0.00%
2022-08-03 0 0.365 0.365 0.380 0.365 0.380 68,000 25,420 0.3738 0.260 0.260 0.270 0.260 0.270 95,530 0.2661 -3.95%
2022-08-02 0 0.380 0.370 0.380 0.380 0.385 40,000 15,280 0.3820 0.270 0.263 0.270 0.270 0.274 56,194 0.2719 -1.30%
2022-08-01 0 0.385 0.385 0.390 0.385 0.385 4,000 1,540 0.3850 0.274 0.274 0.278 0.274 0.274 5,619 0.2741 -1.28%
2022-07-29 0 0.390 0.385 0.405 0.390 0.390 8,000 3,120 0.3900 0.278 0.274 0.288 0.278 0.278 11,239 0.2776 0.00%
2022-07-28 0 0.390 0.385 0.405 0.390 0.390 24,000 9,360 0.3900 0.278 0.274 0.288 0.278 0.278 33,716 0.2776 0.00%
2022-07-27 0 0.390 0.385 0.405 0.390 0.390 16,000 6,240 0.3900 0.278 0.274 0.288 0.278 0.278 22,478 0.2776 0.00%
2022-07-26 0 0.390 0.385 0.415 0.390 0.390 64,000 24,960 0.3900 0.278 0.274 0.295 0.278 0.278 89,910 0.2776 -1.27%
2022-07-25 0 0.395 0.385 0.410 - - 0 0 - 0.281 0.274 0.292 - - 0 - 0.00%
2022-07-22 0 0.395 0.385 0.410 - - 0 0 - 0.281 0.274 0.292 - - 0 - 0.00%
2022-07-21 0 0.395 0.385 0.410 - - 0 0 - 0.281 0.274 0.292 - - 0 - 0.00%
2022-07-20 0 0.395 0.390 0.410 - - 0 0 - 0.281 0.278 0.292 - - 0 - 0.00%
2022-07-19 0 0.395 0.390 0.410 0.395 0.395 12,000 4,740 0.3950 0.281 0.278 0.292 0.281 0.281 16,858 0.2812 0.00%
2022-07-18 0 0.395 0.390 0.400 0.395 0.400 16,000 6,340 0.3963 0.281 0.278 0.285 0.281 0.285 22,478 0.2821 -1.25%
2022-07-15 0 0.400 0.395 0.440 - - 0 0 - 0.285 0.281 0.313 - - 0 - 0.00%
2022-07-14 0 0.400 0.395 0.420 0.400 0.400 12,000 4,800 0.4000 0.285 0.281 0.299 0.285 0.285 16,858 0.2847 0.00%
2022-07-13 0 0.400 0.395 0.430 0.400 0.400 6,968,000 2,787,200 0.4000 0.285 0.281 0.306 0.285 0.285 9,788,992 0.2847 0.00%
2022-07-12 0 0.400 0.395 0.405 0.400 0.435 6,636,000 2,657,760 0.4005 0.285 0.281 0.288 0.285 0.310 9,322,582 0.2851 1.27%
2022-07-11 0 0.395 0.395 0.410 - - 0 0 - 0.281 0.281 0.292 - - 0 - 0.00%
2022-07-08 0 0.395 0.395 0.415 0.395 0.395 24,000 9,480 0.3950 0.281 0.281 0.295 0.281 0.281 33,716 0.2812 0.00%
2022-07-07 0 0.395 0.395 0.425 0.395 0.395 12,000 4,740 0.3950 0.281 0.281 0.303 0.281 0.281 16,858 0.2812 0.00%
2022-07-06 0 0.395 0.395 0.425 0.395 0.405 24,000 9,600 0.4000 0.281 0.281 0.303 0.281 0.288 33,716 0.2847 -3.66%
2022-07-05 0 0.410 0.410 0.435 - - 0 0 - 0.292 0.292 0.310 - - 0 - 0.00%
2022-07-04 0 0.410 0.410 0.425 0.410 0.430 6,820,000 2,735,060 0.4010 0.292 0.292 0.303 0.292 0.306 9,581,075 0.2855 -1.20%
2022-06-30 0 0.415 0.400 0.425 - - 0 0 - 0.295 0.285 0.303 - - 0 - 0.00%
2022-06-29 0 0.415 0.405 0.425 - - 0 0 - 0.295 0.288 0.303 - - 0 - 0.00%
2022-06-28 0 0.415 0.400 0.430 0.410 0.415 40,000 16,540 0.4135 0.295 0.285 0.306 0.292 0.295 56,194 0.2943 -3.49%
2022-06-27 0 0.430 0.415 0.430 0.395 0.430 236,000 99,140 0.4201 0.306 0.295 0.306 0.281 0.306 331,545 0.2990 8.86%
2022-06-24 0 0.395 0.375 0.435 - - 0 0 - 0.281 0.267 0.310 - - 0 - 0.00%
2022-06-23 0 0.395 0.375 0.400 - - 0 0 - 0.281 0.267 0.285 - - 0 - 0.00%
2022-06-22 0 0.395 0.380 0.400 - - 0 0 - 0.281 0.270 0.285 - - 0 - -1.25%
2022-06-21 0 0.400 0.375 0.425 - - 0 0 - 0.285 0.267 0.303 - - 0 - 0.00%
2022-06-20 0 0.400 0.370 0.440 - - 0 0 - 0.285 0.263 0.313 - - 0 - 0.00%
2022-06-17 0 0.400 0.365 0.410 - - 0 0 - 0.285 0.260 0.292 - - 0 - 0.00%
2022-06-16 0 0.400 0.375 0.415 - - 0 0 - 0.285 0.267 0.295 - - 0 - -0.00%
2022-06-15 0 0.425 0.400 0.425 0.435 0.435 20,000 8,700 0.4350 0.285 0.268 0.285 0.291 0.291 29,853 0.2914 7.59%
2022-06-14 0 0.395 0.390 0.405 0.380 0.405 204,000 79,700 0.3907 0.265 0.261 0.271 0.255 0.271 304,501 0.2617 6.76%
2022-06-13 0 0.370 0.370 0.380 0.370 0.395 264,000 100,020 0.3789 0.248 0.248 0.255 0.248 0.265 394,060 0.2538 -5.13%
2022-06-10 0 0.390 0.390 0.410 0.390 0.390 4,000 1,560 0.3900 0.261 0.261 0.275 0.261 0.261 5,971 0.2613 -3.70%
2022-06-09 0 0.405 0.400 0.425 - - 0 0 - 0.271 0.268 0.285 - - 0 - 0.00%
2022-06-08 0 0.405 0.395 0.440 - - 0 0 - 0.271 0.265 0.295 - - 0 - 0.00%
2022-06-07 0 0.405 0.405 0.420 0.405 0.410 64,000 26,040 0.4069 0.271 0.271 0.281 0.271 0.275 95,530 0.2726 -1.22%
2022-06-06 0 0.410 0.400 0.425 - - 0 0 - 0.275 0.268 0.285 - - 0 - 0.00%
2022-06-02 0 0.410 0.395 0.410 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2022-06-01 0 0.410 0.400 0.425 - - 0 0 - 0.275 0.268 0.285 - - 0 - 0.00%
2022-05-31 0 0.410 0.395 0.425 0.410 0.410 12,000 4,920 0.4100 0.275 0.265 0.285 0.275 0.275 17,912 0.2747 2.50%
2022-05-30 0 0.400 0.395 0.400 0.400 0.400 60,000 24,000 0.4000 0.268 0.265 0.268 0.268 0.268 89,559 0.2680 3.90%
2022-05-27 0 0.385 0.385 0.400 0.385 0.385 16,000 6,160 0.3850 0.258 0.258 0.268 0.258 0.258 23,882 0.2579 -2.53%
2022-05-26 0 0.395 0.390 0.400 0.395 0.400 124,000 49,000 0.3952 0.265 0.261 0.268 0.265 0.268 185,089 0.2647 2.60%
2022-05-25 0 0.385 0.385 0.400 0.385 0.385 4,000 1,540 0.3850 0.258 0.258 0.268 0.258 0.258 5,971 0.2579 0.00%
2022-05-24 0 0.385 0.385 0.400 - - 0 0 - 0.258 0.258 0.268 - - 0 - 0.00%
2022-05-23 0 0.385 0.375 0.400 - - 0 0 - 0.258 0.251 0.268 - - 0 - 0.00%
2022-05-20 0 0.385 0.385 0.400 0.385 0.395 12,000 4,660 0.3883 0.258 0.258 0.268 0.258 0.265 17,912 0.2602 -2.53%
2022-05-19 0 0.395 0.385 0.395 - - 0 0 - 0.265 0.258 0.265 - - 0 - 0.00%
2022-05-18 0 0.395 0.385 0.400 0.395 0.395 24,000 9,480 0.3950 0.265 0.258 0.268 0.265 0.265 35,824 0.2646 0.00%
2022-05-17 0 0.395 0.370 0.395 - - 0 0 - 0.265 0.248 0.265 - - 0 - 0.00%
2022-05-16 0 0.395 0.375 0.400 - - 0 0 - 0.265 0.251 0.268 - - 0 - 0.00%
2022-05-13 0 0.395 0.365 0.400 - - 0 0 - 0.265 0.245 0.268 - - 0 - 0.00%
2022-05-12 0 0.395 0.370 0.395 - - 0 0 - 0.265 0.248 0.265 - - 0 - 0.00%
2022-05-11 0 0.395 0.370 0.410 - - 0 0 - 0.265 0.248 0.275 - - 0 - 0.00%
2022-05-10 0 0.395 0.370 0.395 - - 0 0 - 0.265 0.248 0.265 - - 0 - -1.25%
2022-05-06 0 0.400 0.370 0.400 0.400 0.400 8,000 3,200 0.4000 0.268 0.248 0.268 0.268 0.268 11,941 0.2680 -1.23%
2022-05-05 0 0.405 0.380 0.410 - - 0 0 - 0.271 0.255 0.275 - - 0 - 0.00%
2022-05-04 0 0.405 0.380 0.410 - - 0 0 - 0.271 0.255 0.275 - - 0 - 0.00%
2022-05-03 0 0.405 0.385 0.410 - - 0 0 - 0.271 0.258 0.275 - - 0 - 0.00%
2022-04-29 0 0.405 0.390 0.405 0.405 0.405 28,000 11,340 0.4050 0.271 0.261 0.271 0.271 0.271 41,794 0.2713 0.00%
2022-04-28 0 0.405 0.380 0.405 0.405 0.405 28,000 11,340 0.4050 0.271 0.255 0.271 0.271 0.271 41,794 0.2713 0.00%
2022-04-27 0 0.405 0.405 0.415 0.400 0.405 188,000 75,740 0.4029 0.271 0.271 0.278 0.268 0.271 280,619 0.2699 0.00%
2022-04-26 0 0.405 0.400 0.415 0.405 0.420 608,000 249,860 0.4110 0.271 0.268 0.278 0.271 0.281 907,533 0.2753 -4.71%
2022-04-25 0 0.425 0.420 0.425 0.425 0.450 500,000 218,120 0.4362 0.285 0.281 0.285 0.285 0.301 746,326 0.2923 -5.56%
2022-04-22 0 0.450 0.445 0.455 0.440 0.450 700,000 312,000 0.4457 0.301 0.298 0.305 0.295 0.301 1,044,857 0.2986 5.88%
2022-04-21 0 0.425 0.420 0.425 0.415 0.430 248,000 104,340 0.4207 0.285 0.281 0.285 0.278 0.288 370,178 0.2819 4.94%
2022-04-20 0 0.405 0.400 0.415 0.405 0.405 32,000 12,960 0.4050 0.271 0.268 0.278 0.271 0.271 47,765 0.2713 1.25%
2022-04-19 0 0.400 0.395 0.405 - - 0 0 - 0.268 0.265 0.271 - - 0 - 0.00%
2022-04-14 0 0.400 0.400 0.405 - - 0 0 - 0.268 0.268 0.271 - - 0 - 0.00%
2022-04-13 0 0.400 0.390 0.405 - - 0 0 - 0.268 0.261 0.271 - - 0 - 0.00%
2022-04-12 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.268 0.268 0.271 0.268 0.268 29,853 0.2680 0.00%
2022-04-11 0 0.400 0.385 0.410 - - 0 0 - 0.268 0.258 0.275 - - 0 - 0.00%
2022-04-08 0 0.400 0.390 0.410 - - 0 0 - 0.268 0.261 0.275 - - 0 - 0.00%
2022-04-07 0 0.400 0.395 0.405 0.400 0.405 56,000 22,540 0.4025 0.268 0.265 0.271 0.268 0.271 83,589 0.2697 1.27%
2022-04-06 0 0.395 0.395 0.415 0.395 0.400 24,000 9,540 0.3975 0.265 0.265 0.278 0.265 0.268 35,824 0.2663 -1.25%
2022-04-04 0 0.400 0.380 0.415 - - 0 0 - 0.268 0.255 0.278 - - 0 - 0.00%
2022-04-01 0 0.400 0.395 0.415 0.385 0.400 136,000 53,220 0.3913 0.268 0.265 0.278 0.258 0.268 203,001 0.2622 0.00%
2022-03-31 0 0.400 0.385 0.420 - - 0 0 - 0.268 0.258 0.281 - - 0 - 0.00%
2022-03-30 0 0.400 0.400 0.415 0.400 0.420 372,000 150,740 0.4052 0.268 0.268 0.278 0.268 0.281 555,267 0.2715 5.26%
2022-03-29 0 0.380 0.380 0.400 0.380 0.380 4,000 1,520 0.3800 0.255 0.255 0.268 0.255 0.255 5,971 0.2546 1.33%
2022-03-28 0 0.375 0.375 0.400 0.375 0.375 4,000 1,500 0.3750 0.251 0.251 0.268 0.251 0.251 5,971 0.2512 0.00%
2022-03-25 0 0.375 0.375 0.395 0.375 0.375 8,000 3,000 0.3750 0.251 0.251 0.265 0.251 0.251 11,941 0.2512 -3.85%
2022-03-24 0 0.390 0.380 0.395 0.390 0.395 32,000 12,500 0.3906 0.261 0.255 0.265 0.261 0.265 47,765 0.2617 2.63%
2022-03-23 0 0.380 0.360 0.390 - - 0 0 - 0.255 0.241 0.261 - - 0 - 0.00%
2022-03-22 0 0.380 0.365 0.385 0.380 0.380 56,000 21,280 0.3800 0.255 0.245 0.258 0.255 0.255 83,589 0.2546 5.56%
2022-03-21 0 0.360 0.360 0.385 - - 0 0 - 0.241 0.241 0.258 - - 0 - 2.86%
2022-03-18 0 0.350 0.335 0.390 - - 0 0 - 0.234 0.224 0.261 - - 0 - 0.00%
2022-03-17 0 0.350 0.350 0.380 - - 0 0 - 0.234 0.234 0.255 - - 0 - 2.94%
2022-03-16 0 0.340 0.340 0.390 0.340 0.340 8,000 2,720 0.3400 0.228 0.228 0.261 0.228 0.228 11,941 0.2278 -10.53%
2022-03-15 0 0.380 0.335 0.380 0.380 0.390 72,000 27,840 0.3867 0.255 0.224 0.255 0.255 0.261 107,471 0.2590 11.76%
2022-03-14 0 0.340 0.340 0.375 - - 0 0 - 0.228 0.228 0.251 - - 0 - 0.00%
2022-03-11 0 0.340 0.340 0.365 0.340 0.340 8,000 2,720 0.3400 0.228 0.228 0.245 0.228 0.228 11,941 0.2278 -4.23%
2022-03-10 0 0.355 0.350 0.365 0.340 0.355 48,000 16,920 0.3525 0.238 0.234 0.245 0.228 0.238 71,647 0.2362 -1.39%
2022-03-09 0 0.360 0.335 0.365 0.360 0.365 40,000 14,440 0.3610 0.241 0.224 0.245 0.241 0.245 59,706 0.2419 -1.37%
2022-03-08 0 0.365 0.365 0.380 0.365 0.375 64,000 23,600 0.3688 0.245 0.245 0.255 0.245 0.251 95,530 0.2470 -2.67%
2022-03-07 0 0.375 0.370 0.390 - - 0 0 - 0.251 0.248 0.261 - - 0 - 0.00%
2022-03-04 0 0.375 0.375 0.385 0.375 0.380 16,000 6,040 0.3775 0.251 0.251 0.258 0.251 0.255 23,882 0.2529 -2.60%
2022-03-03 0 0.385 0.375 0.390 0.385 0.385 8,000 3,080 0.3850 0.258 0.251 0.261 0.258 0.258 11,941 0.2579 0.00%
2022-03-02 0 0.385 0.365 0.395 - - 0 0 - 0.258 0.245 0.265 - - 0 - 0.00%
2022-03-01 0 0.385 0.375 0.395 0.385 0.385 8,000 3,080 0.3850 0.258 0.251 0.265 0.258 0.258 11,941 0.2579 0.00%
2022-02-28 0 0.385 0.385 0.400 - - 0 0 - 0.258 0.258 0.268 - - 0 - 0.00%
2022-02-25 0 0.385 0.385 0.395 0.380 0.400 36,000 13,820 0.3839 0.258 0.258 0.265 0.255 0.268 53,735 0.2572 -3.75%
2022-02-24 0 0.400 0.395 0.400 0.400 0.400 40,000 16,000 0.4000 0.268 0.265 0.268 0.268 0.268 59,706 0.2680 0.00%
2022-02-23 0 0.400 0.395 0.405 - - 0 0 - 0.268 0.265 0.271 - - 0 - 0.00%
2022-02-22 0 0.400 0.390 0.405 0.370 0.400 144,000 54,520 0.3786 0.268 0.261 0.271 0.248 0.268 214,942 0.2536 -2.44%
2022-02-21 0 0.410 0.400 0.410 0.405 0.410 24,000 9,740 0.4058 0.275 0.268 0.275 0.271 0.275 35,824 0.2719 2.50%
2022-02-18 0 0.400 0.400 0.410 0.400 0.400 56,000 22,400 0.4000 0.268 0.268 0.275 0.268 0.268 83,589 0.2680 1.27%
2022-02-17 0 0.395 0.395 0.405 0.390 0.390 4,000 1,560 0.3900 0.265 0.265 0.271 0.261 0.261 5,971 0.2613 -1.25%
2022-02-16 0 0.400 0.390 0.400 0.400 0.400 8,000 3,200 0.4000 0.268 0.261 0.268 0.268 0.268 11,941 0.2680 2.56%
2022-02-15 0 0.390 0.390 0.405 - - 0 0 - 0.261 0.261 0.271 - - 0 - 0.00%
2022-02-14 0 0.390 0.390 0.400 0.390 0.410 44,000 17,440 0.3964 0.261 0.261 0.268 0.261 0.275 65,677 0.2655 -2.50%
2022-02-11 0 0.400 0.390 0.410 0.400 0.400 40,000 16,000 0.4000 0.268 0.261 0.275 0.268 0.268 59,706 0.2680 0.00%
2022-02-10 0 0.400 0.385 0.400 - - 0 0 - 0.268 0.258 0.268 - - 0 - 0.00%
2022-02-09 0 0.400 0.385 0.400 - - 0 0 - 0.268 0.258 0.268 - - 0 - 0.00%
2022-02-08 0 0.400 0.380 0.405 - - 0 0 - 0.268 0.255 0.271 - - 0 - 0.00%
2022-02-07 0 0.400 0.400 0.410 0.400 0.400 12,000 4,800 0.4000 0.268 0.268 0.275 0.268 0.268 17,912 0.2680 2.56%
2022-02-04 0 0.390 0.375 0.405 - - 0 0 - 0.261 0.251 0.271 - - 0 - 0.00%
2022-01-31 0 0.390 0.375 0.405 - - 0 0 - 0.261 0.251 0.271 - - 0 - 0.00%
2022-01-28 0 0.390 0.385 0.405 - - 0 0 - 0.261 0.258 0.271 - - 0 - 0.00%
2022-01-27 0 0.390 0.385 0.405 0.380 0.390 60,000 23,240 0.3873 0.261 0.258 0.271 0.255 0.261 89,559 0.2595 -2.50%
2022-01-26 0 0.400 0.390 0.400 - - 0 0 - 0.268 0.261 0.268 - - 0 - 0.00%
2022-01-25 0 0.400 0.385 0.405 - - 0 0 - 0.268 0.258 0.271 - - 0 - 0.00%
2022-01-24 0 0.400 0.395 0.410 0.400 0.400 4,000 1,600 0.4000 0.268 0.265 0.275 0.268 0.268 5,971 0.2680 0.00%
2022-01-21 0 0.400 0.390 0.405 0.390 0.390 8,000 3,120 0.3900 0.268 0.261 0.271 0.261 0.261 11,941 0.2613 0.00%
2022-01-20 0 0.400 0.395 0.415 - - 0 0 - 0.268 0.265 0.278 - - 0 - 0.00%
2022-01-19 0 0.400 0.385 0.420 - - 0 0 - 0.268 0.258 0.281 - - 0 - 0.00%
2022-01-18 0 0.400 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 0.268 0.258 0.268 0.268 0.268 5,971 0.2680 0.00%
2022-01-17 0 0.400 0.395 0.400 0.385 0.400 20,000 7,820 0.3910 0.268 0.265 0.268 0.258 0.268 29,853 0.2619 0.00%
2022-01-14 0 0.400 0.390 0.420 - - 0 0 - 0.268 0.261 0.281 - - 0 - 0.00%
2022-01-13 0 0.400 0.385 0.415 0.400 0.400 64,000 25,600 0.4000 0.268 0.258 0.278 0.268 0.268 95,530 0.2680 0.00%
2022-01-12 0 0.400 0.400 0.420 - - 0 0 - 0.268 0.268 0.281 - - 0 - 1.27%
2022-01-11 0 0.395 0.395 0.420 0.395 0.395 148,000 58,460 0.3950 0.265 0.265 0.281 0.265 0.265 220,913 0.2646 0.00%
2022-01-10 0 0.395 0.395 0.425 0.395 0.395 60,000 23,700 0.3950 0.265 0.265 0.285 0.265 0.265 89,559 0.2646 0.00%
2022-01-07 0 0.395 0.395 0.425 0.395 0.395 56,000 22,120 0.3950 0.265 0.265 0.285 0.265 0.265 83,589 0.2646 0.00%
2022-01-06 0 0.395 0.395 0.410 0.380 0.400 154,000 59,620 0.3871 0.265 0.265 0.275 0.255 0.268 229,869 0.2594 -2.47%
2022-01-05 0 0.405 0.400 0.425 0.405 0.405 104,000 42,120 0.4050 0.271 0.268 0.285 0.271 0.271 155,236 0.2713 0.00%
2022-01-04 0 0.405 0.405 0.435 - - 0 0 - 0.271 0.271 0.291 - - 0 - 0.00%
2022-01-03 0 0.405 0.400 0.425 - - 0 0 - 0.271 0.268 0.285 - - 0 - 0.00%
2021-12-31 0 0.405 0.400 0.425 - - 0 0 - 0.271 0.268 0.285 - - 0 - 0.00%
2021-12-30 0 0.405 0.405 0.420 - - 0 0 - 0.271 0.271 0.281 - - 0 - 0.00%
2021-12-29 0 0.405 0.400 0.415 - - 0 0 - 0.271 0.268 0.278 - - 0 - 0.00%
2021-12-28 0 0.405 0.405 0.415 0.400 0.400 80,000 32,000 0.4000 0.271 0.271 0.278 0.268 0.268 119,412 0.2680 -1.22%
2021-12-24 0 0.410 0.400 0.420 - - 0 0 - 0.275 0.268 0.281 - - 0 - 0.00%
2021-12-23 0 0.410 0.405 0.420 - - 0 0 - 0.275 0.271 0.281 - - 0 - 0.00%
2021-12-22 0 0.410 0.410 0.425 - - 0 0 - 0.275 0.275 0.285 - - 0 - 0.00%
2021-12-21 0 0.410 0.405 0.425 - - 0 0 - 0.275 0.271 0.285 - - 0 - 0.00%
2021-12-20 0 0.410 0.405 0.425 0.405 0.410 28,000 11,420 0.4079 0.275 0.271 0.285 0.271 0.275 41,794 0.2732 1.23%
2021-12-17 0 0.405 0.400 0.410 0.405 0.415 360,000 145,840 0.4051 0.271 0.268 0.275 0.271 0.278 537,355 0.2714 1.25%
2021-12-16 0 0.400 0.400 0.430 0.400 0.410 28,000 11,360 0.4057 0.268 0.268 0.288 0.268 0.275 41,794 0.2718 -1.23%
2021-12-15 0 0.405 0.400 0.425 - - 0 0 - 0.271 0.268 0.285 - - 0 - 0.00%
2021-12-14 0 0.405 0.405 0.420 0.395 0.405 32,000 12,880 0.4025 0.271 0.271 0.281 0.265 0.271 47,765 0.2697 1.25%
2021-12-13 0 0.400 0.400 0.420 - - 0 0 - 0.268 0.268 0.281 - - 0 - 1.27%
2021-12-10 0 0.395 0.395 0.410 0.395 0.425 928,000 377,360 0.4066 0.265 0.265 0.275 0.265 0.285 1,385,182 0.2724 -12.22%
2021-12-09 0 0.450 0.435 0.450 0.400 0.475 2,036,000 915,440 0.4496 0.301 0.291 0.301 0.268 0.318 3,039,041 0.3012 12.50%
2021-12-08 0 0.400 0.395 0.400 0.400 0.400 148,000 59,200 0.4000 0.268 0.265 0.268 0.268 0.268 220,913 0.2680 -1.23%
2021-12-07 0 0.405 0.400 0.420 - - 0 0 - 0.271 0.268 0.281 - - 0 - 0.00%
2021-12-06 0 0.405 0.400 0.405 0.405 0.405 68,000 27,540 0.4050 0.271 0.268 0.271 0.271 0.271 101,500 0.2713 -1.22%
2021-12-03 0 0.410 0.405 0.420 - - 0 0 - 0.275 0.271 0.281 - - 0 - 0.00%
2021-12-02 0 0.410 0.405 0.415 0.410 0.415 40,000 16,420 0.4105 0.275 0.271 0.278 0.275 0.278 59,706 0.2750 2.50%
2021-12-01 0 0.400 0.400 0.415 0.385 0.405 144,000 57,160 0.3969 0.268 0.268 0.278 0.258 0.271 214,942 0.2659 -1.23%
2021-11-30 0 0.405 0.405 0.410 0.405 0.410 92,000 37,500 0.4076 0.271 0.271 0.275 0.271 0.275 137,324 0.2731 -1.22%
2021-11-29 0 0.410 0.410 0.420 0.410 0.420 160,000 66,480 0.4155 0.275 0.275 0.281 0.275 0.281 238,824 0.2784 1.23%
2021-11-26 0 0.405 0.395 0.415 - - 0 0 - 0.271 0.265 0.278 - - 0 - 0.00%
2021-11-25 0 0.405 0.400 0.420 0.405 0.405 160,000 64,800 0.4050 0.271 0.268 0.281 0.271 0.271 238,824 0.2713 2.53%
2021-11-24 0 0.395 0.395 0.405 - - 0 0 - 0.265 0.265 0.271 - - 0 - 2.60%
2021-11-23 0 0.385 0.385 0.410 0.385 0.390 44,000 17,120 0.3891 0.258 0.258 0.275 0.258 0.261 65,677 0.2607 -2.53%
2021-11-22 0 0.395 0.395 0.405 0.395 0.410 308,000 122,180 0.3967 0.265 0.265 0.271 0.265 0.275 459,737 0.2658 -3.66%
2021-11-19 0 0.410 0.390 0.410 0.410 0.410 12,000 4,920 0.4100 0.275 0.261 0.275 0.275 0.275 17,912 0.2747 0.00%
2021-11-18 0 0.410 0.390 0.410 - - 0 0 - 0.275 0.261 0.275 - - 0 - 0.00%
2021-11-17 0 0.410 0.410 0.415 0.410 0.410 16,000 6,560 0.4100 0.275 0.275 0.278 0.275 0.275 23,882 0.2747 0.00%
2021-11-16 0 0.410 0.395 0.410 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2021-11-15 0 0.410 0.395 0.410 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2021-11-12 0 0.410 0.405 0.420 - - 0 0 - 0.275 0.271 0.281 - - 0 - 0.00%
2021-11-11 0 0.410 0.410 0.420 0.395 0.410 32,000 13,020 0.4069 0.275 0.275 0.281 0.265 0.275 47,765 0.2726 2.50%
2021-11-10 0 0.400 0.395 0.410 - - 0 0 - 0.268 0.265 0.275 - - 0 - 0.00%
2021-11-09 0 0.400 0.395 0.410 0.400 0.400 52,000 20,800 0.4000 0.268 0.265 0.275 0.268 0.268 77,618 0.2680 0.00%
2021-11-08 0 0.400 0.395 0.410 - - 12,000 4,800 0.4000 0.268 0.265 0.275 - - 17,912 0.2680 0.00%
2021-11-05 0 0.400 0.400 0.410 - - 0 0 - 0.268 0.268 0.275 - - 0 - 0.00%
2021-11-04 0 0.400 0.400 0.415 - - 0 0 - 0.268 0.268 0.278 - - 0 - 0.00%
2021-11-03 0 0.400 0.400 0.415 - - 0 0 - 0.268 0.268 0.278 - - 0 - 0.00%
2021-11-02 0 0.400 0.400 0.420 0.400 0.410 44,000 18,000 0.4091 0.268 0.268 0.281 0.268 0.275 65,677 0.2741 -3.61%
2021-11-01 0 0.415 0.410 0.420 0.415 0.420 152,000 63,240 0.4161 0.278 0.275 0.281 0.278 0.281 226,883 0.2787 0.00%
2021-10-29 0 0.415 0.410 0.425 - - 0 0 - 0.278 0.275 0.285 - - 0 - 0.00%
2021-10-28 0 0.415 0.410 0.435 - - 0 0 - 0.278 0.275 0.291 - - 0 - 0.00%
2021-10-27 0 0.415 0.415 0.425 0.410 0.410 24,000 9,840 0.4100 0.278 0.278 0.285 0.275 0.275 35,824 0.2747 0.00%
2021-10-26 0 0.415 0.410 0.425 - - 0 0 - 0.278 0.275 0.285 - - 0 - 0.00%
2021-10-25 0 0.415 0.410 0.425 0.415 0.415 52,000 21,580 0.4150 0.278 0.275 0.285 0.278 0.278 77,618 0.2780 0.00%
2021-10-22 0 0.415 0.410 0.430 0.415 0.415 24,000 9,960 0.4150 0.278 0.275 0.288 0.278 0.278 35,824 0.2780 0.00%
2021-10-21 0 0.415 0.410 0.420 0.415 0.420 616,000 258,500 0.4196 0.278 0.275 0.281 0.278 0.281 919,474 0.2811 0.00%
2021-10-20 0 0.415 0.410 0.420 0.415 0.460 76,000 32,540 0.4282 0.278 0.275 0.281 0.278 0.308 113,442 0.2868 0.00%
2021-10-19 0 0.415 0.400 0.415 - - 0 0 - 0.278 0.268 0.278 - - 0 - 0.00%
2021-10-18 0 0.415 0.400 0.415 - - 0 0 - 0.278 0.268 0.278 - - 0 - 0.00%
2021-10-15 0 0.415 0.410 0.420 0.415 0.415 4,000 1,660 0.4150 0.278 0.275 0.281 0.278 0.278 5,971 0.2780 -1.19%
2021-10-12 0 0.420 0.410 0.420 0.410 0.435 280,000 115,960 0.4141 0.281 0.275 0.281 0.275 0.291 417,943 0.2775 6.33%
2021-10-11 0 0.395 0.395 0.410 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2021-10-08 0 0.395 0.395 0.410 - - 0 0 - 0.265 0.265 0.275 - - 0 - 1.28%
2021-10-07 0 0.390 0.390 0.415 - - 0 0 - 0.261 0.261 0.278 - - 0 - 0.00%
2021-10-06 0 0.390 0.390 0.405 0.380 0.390 124,000 47,720 0.3848 0.261 0.261 0.271 0.255 0.261 185,089 0.2578 -4.88%
2021-10-05 0 0.410 0.385 0.420 - - 0 0 - 0.275 0.258 0.281 - - 0 - 0.00%
2021-10-04 0 0.410 0.390 0.420 - - 0 0 - 0.275 0.261 0.281 - - 0 - 0.00%
2021-09-30 0 0.410 0.395 0.415 0.410 0.410 4,000 1,640 0.4100 0.275 0.265 0.278 0.275 0.275 5,971 0.2747 -1.20%
2021-09-29 0 0.415 0.400 0.420 - - 0 0 - 0.278 0.268 0.281 - - 0 - 0.00%
2021-09-28 0 0.415 0.405 0.420 - - 0 0 - 0.278 0.271 0.281 - - 0 - 0.00%
2021-09-27 0 0.415 0.405 0.420 - - 0 0 - 0.278 0.271 0.281 - - 0 - 0.00%
2021-09-24 0 0.415 0.415 0.435 0.415 0.465 372,000 161,040 0.4329 0.278 0.278 0.291 0.278 0.312 555,267 0.2900 0.00%
2021-09-23 0 0.415 0.410 0.415 0.405 0.425 920,000 383,100 0.4164 0.278 0.275 0.278 0.271 0.285 1,373,241 0.2790 1.22%
2021-09-21 0 0.410 0.400 0.410 0.390 0.430 940,000 384,460 0.4090 0.275 0.268 0.275 0.261 0.288 1,403,094 0.2740 5.13%
2021-09-20 0 0.390 0.390 0.400 0.385 0.390 200,000 77,540 0.3877 0.261 0.261 0.268 0.258 0.261 298,531 0.2597 -2.50%
2021-09-17 0 0.400 0.385 0.405 0.385 0.400 528,000 204,880 0.3880 0.268 0.258 0.271 0.258 0.268 788,121 0.2600 2.56%
2021-09-16 0 0.390 0.390 0.410 0.390 0.400 148,000 58,840 0.3976 0.261 0.261 0.275 0.261 0.268 220,913 0.2663 -2.50%
2021-09-15 0 0.400 0.390 0.415 0.400 0.400 12,000 4,800 0.4000 0.268 0.261 0.278 0.268 0.268 17,912 0.2680 0.00%
2021-09-14 0 0.400 0.395 0.400 0.405 0.405 12,000 4,860 0.4050 0.268 0.265 0.268 0.271 0.271 17,912 0.2713 -4.76%
2021-09-13 0 0.420 0.405 0.430 - - 0 0 - 0.281 0.271 0.288 - - 0 - 0.00%
2021-09-10 0 0.420 0.405 0.420 0.420 0.420 16,000 6,540 0.4088 0.281 0.271 0.281 0.281 0.281 23,882 0.2738 0.00%
2021-09-09 0 0.420 0.415 0.425 0.420 0.420 8,000 3,360 0.4200 0.281 0.278 0.285 0.281 0.281 11,941 0.2814 2.44%
2021-09-08 0 0.410 0.410 0.435 0.405 0.420 44,000 18,120 0.4118 0.275 0.275 0.291 0.271 0.281 65,677 0.2759 -1.20%
2021-09-07 0 0.415 0.415 0.435 - - 0 0 - 0.278 0.278 0.291 - - 0 - 0.00%
2021-09-06 0 0.415 0.415 0.425 0.410 0.420 120,000 49,780 0.4148 0.278 0.278 0.285 0.275 0.281 179,118 0.2779 -1.19%
2021-09-03 0 0.420 0.420 0.430 - - 0 0 - 0.281 0.281 0.288 - - 0 - 2.44%
2021-09-02 0 0.410 0.405 0.435 0.410 0.410 4,000 1,640 0.4100 0.275 0.271 0.291 0.275 0.275 5,971 0.2747 0.00%
2021-09-01 0 0.410 0.410 0.430 0.410 0.410 20,000 8,200 0.4100 0.275 0.275 0.288 0.275 0.275 29,853 0.2747 -2.38%
2021-08-31 0 0.420 0.420 0.430 0.420 0.430 36,000 15,440 0.4289 0.281 0.281 0.288 0.281 0.288 53,735 0.2873 0.00%
2021-08-30 0 0.420 0.410 0.420 0.420 0.420 16,000 6,720 0.4200 0.281 0.275 0.281 0.281 0.281 23,882 0.2814 0.00%
2021-08-27 0 0.420 0.420 0.440 0.410 0.420 68,000 28,360 0.4171 0.281 0.281 0.295 0.275 0.281 101,500 0.2794 2.44%
2021-08-26 0 0.410 0.405 0.435 0.410 0.410 60,000 24,600 0.4100 0.275 0.271 0.291 0.275 0.275 89,559 0.2747 0.00%
2021-08-25 0 0.410 0.410 0.430 - - 0 0 - 0.275 0.275 0.288 - - 0 - 0.00%
2021-08-24 0 0.410 0.410 0.450 - - 0 0 - 0.275 0.275 0.301 - - 0 - 0.00%
2021-08-23 0 0.410 0.410 0.450 0.400 0.410 596,000 242,960 0.4077 0.275 0.275 0.301 0.268 0.275 889,621 0.2731 -1.20%
2021-08-20 0 0.415 0.405 0.440 0.415 0.440 188,000 80,960 0.4306 0.278 0.271 0.295 0.278 0.295 280,619 0.2885 -5.68%
2021-08-19 0 0.440 0.435 0.450 0.440 0.460 88,000 39,440 0.4482 0.295 0.291 0.301 0.295 0.308 131,353 0.3003 -4.35%
2021-08-18 0 0.460 0.455 0.460 0.455 0.460 312,000 143,400 0.4596 0.308 0.305 0.308 0.305 0.308 465,708 0.3079 -3.16%
2021-08-17 0 0.475 0.455 0.480 0.475 0.475 16,000 7,600 0.4750 0.318 0.305 0.322 0.318 0.318 23,882 0.3182 -2.06%
2021-08-16 0 0.485 0.465 0.490 0.480 0.485 184,000 88,420 0.4805 0.325 0.312 0.328 0.322 0.325 274,648 0.3219 6.59%
2021-08-13 0 0.455 0.455 0.480 0.450 0.460 48,000 21,760 0.4533 0.305 0.305 0.322 0.301 0.308 71,647 0.3037 -1.09%
2021-08-12 0 0.460 0.455 0.460 0.460 0.465 44,000 20,260 0.4605 0.308 0.305 0.308 0.308 0.312 65,677 0.3085 -1.08%
2021-08-11 0 0.465 0.460 0.485 0.465 0.470 28,000 13,040 0.4657 0.312 0.308 0.325 0.312 0.315 41,794 0.3120 -5.10%
2021-08-10 0 0.490 0.480 0.490 0.460 0.490 84,000 39,300 0.4679 0.328 0.322 0.328 0.308 0.328 125,383 0.3134 6.52%
2021-08-09 0 0.460 0.460 0.480 0.450 0.480 452,000 208,380 0.4610 0.308 0.308 0.322 0.301 0.322 674,679 0.3089 -5.15%
2021-08-06 0 0.485 0.480 0.490 0.485 0.485 204,000 98,940 0.4850 0.325 0.322 0.328 0.325 0.325 304,501 0.3249 -3.00%
2021-08-05 0 0.500 0.495 0.510 0.445 0.530 1,924,000 942,740 0.4900 0.335 0.332 0.342 0.298 0.355 2,871,864 0.3283 16.28%
2021-08-04 0 0.430 0.415 0.430 0.430 0.430 88,000 37,840 0.4300 0.288 0.278 0.288 0.288 0.288 131,353 0.2881 0.00%
2021-08-03 0 0.430 0.430 0.440 0.430 0.430 20,000 8,600 0.4300 0.288 0.288 0.295 0.288 0.288 29,853 0.2881 -3.37%
2021-08-02 0 0.445 0.430 0.445 - - 0 0 - 0.298 0.288 0.298 - - 0 - 0.00%
2021-07-30 0 0.445 0.435 0.445 0.430 0.445 348,000 150,640 0.4329 0.298 0.291 0.298 0.288 0.298 519,443 0.2900 3.49%
2021-07-29 0 0.430 0.425 0.430 0.410 0.430 380,000 159,440 0.4196 0.288 0.285 0.288 0.275 0.288 567,208 0.2811 6.17%
2021-07-28 0 0.405 0.405 0.430 0.400 0.405 84,000 33,620 0.4002 0.271 0.271 0.288 0.268 0.271 125,383 0.2681 -1.22%
2021-07-27 0 0.410 0.405 0.430 0.410 0.410 16,000 6,560 0.4100 0.275 0.271 0.288 0.275 0.275 23,882 0.2747 0.00%
2021-07-26 0 0.410 0.410 0.425 0.405 0.410 52,000 21,280 0.4092 0.275 0.275 0.285 0.271 0.275 77,618 0.2742 -3.53%
2021-07-23 0 0.425 0.415 0.430 0.400 0.430 852,000 351,360 0.4124 0.285 0.278 0.288 0.268 0.288 1,271,740 0.2763 0.00%
2021-07-22 0 0.425 0.420 0.435 0.425 0.435 704,000 303,600 0.4313 0.285 0.281 0.291 0.285 0.291 1,050,828 0.2889 1.19%
2021-07-21 0 0.420 0.415 0.420 0.400 0.445 412,000 172,180 0.4179 0.281 0.278 0.281 0.268 0.298 614,973 0.2800 5.00%
2021-07-20 0 0.400 0.400 0.415 0.400 0.405 128,000 51,320 0.4009 0.268 0.268 0.278 0.268 0.271 191,060 0.2686 -1.23%
2021-07-19 0 0.405 0.400 0.410 0.400 0.405 124,000 50,200 0.4048 0.271 0.268 0.275 0.268 0.271 185,089 0.2712 2.53%
2021-07-16 0 0.395 0.395 0.415 - - 0 0 - 0.265 0.265 0.278 - - 0 - 0.00%
2021-07-15 0 0.395 0.395 0.420 - - 0 0 - 0.265 0.265 0.281 - - 0 - 0.00%
2021-07-14 0 0.395 0.395 0.420 - - 0 0 - 0.265 0.265 0.281 - - 0 - 0.00%
2021-07-13 0 0.395 0.395 0.420 - - 0 0 - 0.265 0.265 0.281 - - 0 - 0.00%
2021-07-12 0 0.395 0.395 0.420 0.390 0.390 8,000 3,120 0.3900 0.265 0.265 0.281 0.261 0.261 11,941 0.2613 -1.25%
2021-07-09 0 0.400 0.390 0.415 - - 0 0 - 0.268 0.261 0.278 - - 0 - 0.00%
2021-07-08 0 0.400 0.390 0.415 0.400 0.400 16,000 6,400 0.4000 0.268 0.261 0.278 0.268 0.268 23,882 0.2680 0.00%
2021-07-07 0 0.400 0.395 0.415 - - 0 0 - 0.268 0.265 0.278 - - 0 - 0.00%
2021-07-06 0 0.400 0.400 0.415 0.400 0.400 100,000 40,000 0.4000 0.268 0.268 0.278 0.268 0.268 149,265 0.2680 -1.23%
2021-07-05 0 0.405 0.385 0.420 0.380 0.405 88,000 35,340 0.4016 0.271 0.258 0.281 0.255 0.271 131,353 0.2690 5.19%
2021-07-02 0 0.385 0.385 0.405 0.385 0.385 12,000 4,620 0.3850 0.258 0.258 0.271 0.258 0.258 17,912 0.2579 0.00%
2021-06-30 0 0.385 0.385 0.400 0.385 0.385 228,000 87,780 0.3850 0.258 0.258 0.268 0.258 0.258 340,325 0.2579 0.00%
2021-06-29 0 0.385 0.385 0.405 0.385 0.390 64,000 24,660 0.3853 0.258 0.258 0.271 0.258 0.261 95,530 0.2581 0.00%
2021-06-28 0 0.385 0.380 0.405 0.385 0.385 220,000 84,700 0.3850 0.258 0.255 0.271 0.258 0.258 328,384 0.2579 0.00%
2021-06-25 0 0.385 0.380 0.405 0.385 0.390 148,000 57,080 0.3857 0.258 0.255 0.271 0.258 0.261 220,913 0.2584 -2.53%
2021-06-24 0 0.395 0.390 0.410 - - 0 0 - 0.265 0.261 0.275 - - 0 - 0.00%
2021-06-23 0 0.395 0.390 0.400 0.385 0.395 92,000 36,060 0.3920 0.265 0.261 0.268 0.258 0.265 137,324 0.2626 -1.25%
2021-06-22 0 0.400 0.390 0.400 0.390 0.410 204,000 81,240 0.3982 0.268 0.261 0.268 0.261 0.275 304,501 0.2668 1.27%
2021-06-21 0 0.395 0.390 0.420 - - 0 0 - 0.265 0.261 0.281 - - 0 - 0.00%
2021-06-18 0 0.395 0.390 0.425 - - 0 0 - 0.265 0.261 0.285 - - 0 - 0.00%
2021-06-17 0 0.395 0.395 0.430 0.390 0.390 4,000 1,560 0.3900 0.265 0.265 0.288 0.261 0.261 5,971 0.2613 1.28%
2021-06-16 0 0.390 0.390 0.415 0.390 0.390 224,000 87,360 0.3900 0.261 0.261 0.278 0.261 0.261 334,354 0.2613 -2.50%
2021-06-15 0 0.400 0.395 0.410 0.400 0.420 652,000 262,540 0.4027 0.268 0.265 0.275 0.268 0.281 973,210 0.2698 0.00%
2021-06-11 0 0.400 0.400 0.410 0.400 0.400 124,000 49,600 0.4000 0.268 0.268 0.275 0.268 0.268 185,089 0.2680 -3.61%
2021-06-10 0 0.415 0.400 0.415 - - 0 0 - 0.278 0.268 0.278 - - 0 - 0.00%
2021-06-09 0 0.415 0.400 0.425 - - 0 0 - 0.278 0.268 0.285 - - 0 - 0.00%
2021-06-08 0 0.415 0.405 0.420 0.415 0.420 28,000 11,660 0.4164 0.278 0.271 0.281 0.278 0.281 41,794 0.2790 -2.35%
2021-06-07 0 0.425 0.405 0.430 0.405 0.430 300,000 125,940 0.4198 0.285 0.271 0.288 0.271 0.288 447,796 0.2812 2.41%
2021-06-04 0 0.415 0.400 0.415 - - 0 0 - 0.278 0.268 0.278 - - 0 - 0.00%
2021-06-03 0 0.415 0.400 0.430 - - 0 0 - 0.278 0.268 0.288 - - 0 - 0.00%
2021-06-02 0 0.415 0.410 0.430 - - 0 0 - 0.278 0.275 0.288 - - 0 - 0.00%
2021-06-01 0 0.415 0.400 0.420 - - 0 0 - 0.278 0.268 0.281 - - 0 - 0.00%
2021-05-31 0 0.415 0.410 0.420 0.415 0.415 240,000 99,600 0.4150 0.278 0.275 0.281 0.278 0.278 358,237 0.2780 -3.49%
2021-05-28 0 0.430 0.420 0.450 0.410 0.430 244,000 100,880 0.4134 0.288 0.281 0.301 0.275 0.288 364,207 0.2770 4.88%
2021-05-27 0 0.410 0.400 0.410 - - 0 0 - 0.275 0.268 0.275 - - 0 - 0.00%
2021-05-26 0 0.410 0.405 0.410 - - 0 0 - 0.275 0.271 0.275 - - 0 - 0.00%
2021-05-25 0 0.410 0.395 0.410 0.410 0.410 20,000 8,200 0.4100 0.275 0.265 0.275 0.275 0.275 29,853 0.2747 3.80%
2021-05-24 0 0.395 0.395 0.410 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2021-05-21 0 0.395 0.395 0.480 - - 0 0 - 0.265 0.265 0.322 - - 0 - 1.28%
2021-05-20 0 0.390 0.390 0.420 - - 0 0 - 0.261 0.261 0.281 - - 0 - 0.00%
2021-05-18 0 0.390 0.390 0.420 0.390 0.390 8,000 3,120 0.3900 0.261 0.261 0.281 0.261 0.261 11,941 0.2613 -1.27%
2021-05-17 0 0.395 0.390 0.420 - - 0 0 - 0.265 0.261 0.281 - - 0 - 0.00%
2021-05-14 0 0.395 0.395 0.400 0.395 0.400 1,060,000 420,240 0.3965 0.265 0.265 0.268 0.265 0.268 1,582,212 0.2656 -5.95%
2021-05-13 0 0.420 0.400 0.425 - - 0 0 - 0.281 0.268 0.285 - - 0 - 0.00%
2021-05-12 0 0.420 0.400 0.420 - - 0 0 - 0.281 0.268 0.281 - - 0 - 0.00%
2021-05-11 0 0.420 0.400 0.420 0.410 0.420 248,000 103,960 0.4192 0.281 0.268 0.281 0.275 0.281 370,178 0.2808 0.00%
2021-05-10 0 0.420 0.400 0.420 0.420 0.420 36,000 15,120 0.4200 0.281 0.268 0.281 0.281 0.281 53,735 0.2814 0.00%
2021-05-07 0 0.420 0.400 0.425 0.405 0.420 220,000 90,940 0.4134 0.281 0.268 0.285 0.271 0.281 328,384 0.2769 3.70%
2021-05-06 0 0.405 0.405 0.415 0.405 0.405 32,000 12,960 0.4050 0.271 0.271 0.278 0.271 0.271 47,765 0.2713 1.25%
2021-05-05 0 0.400 0.395 0.400 - - 0 0 - 0.268 0.265 0.268 - - 0 - -1.23%
2021-05-04 0 0.405 0.405 0.415 - - 0 0 - 0.271 0.271 0.278 - - 0 - 0.00%
2021-05-03 0 0.405 0.400 0.415 - - 0 0 - 0.271 0.268 0.278 - - 0 - 0.00%
2021-04-30 0 0.405 0.400 0.410 0.405 0.405 104,000 42,120 0.4050 0.271 0.268 0.275 0.271 0.271 155,236 0.2713 0.00%
2021-04-29 0 0.405 0.400 0.415 0.395 0.410 276,000 111,440 0.4038 0.271 0.268 0.278 0.265 0.275 411,972 0.2705 0.00%
2021-04-28 0 0.405 0.395 0.410 - - 20,000 8,200 0.4100 0.271 0.265 0.275 - - 29,853 0.2747 0.00%
2021-04-27 0 0.405 0.395 0.405 - - 0 0 - 0.271 0.265 0.271 - - 0 - 0.00%
2021-04-26 0 0.405 0.395 0.405 0.385 0.405 404,000 162,140 0.4013 0.271 0.265 0.271 0.258 0.271 603,032 0.2689 3.85%
2021-04-23 0 0.390 0.380 0.390 - - 0 0 - 0.261 0.255 0.261 - - 0 - -1.27%
2021-04-22 0 0.395 0.385 0.400 0.385 0.395 124,000 48,740 0.3931 0.265 0.258 0.268 0.258 0.265 185,089 0.2633 1.28%
2021-04-21 0 0.390 0.380 0.390 0.390 0.400 252,000 98,480 0.3908 0.261 0.255 0.261 0.261 0.268 376,148 0.2618 -3.70%
2021-04-20 0 0.405 0.395 0.405 0.375 0.410 908,000 359,220 0.3956 0.271 0.265 0.271 0.251 0.275 1,355,329 0.2650 6.58%
2021-04-19 0 0.380 0.355 0.380 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2021-04-16 0 0.380 0.360 0.380 0.380 0.390 48,000 18,680 0.3892 0.255 0.241 0.255 0.255 0.261 71,647 0.2607 7.04%
2021-04-15 0 0.355 0.355 0.385 - - 0 0 - 0.238 0.238 0.258 - - 0 - 0.00%
2021-04-14 0 0.355 0.350 0.380 0.355 0.355 76,000 26,980 0.3550 0.238 0.234 0.255 0.238 0.238 113,442 0.2378 0.00%
2021-04-13 0 0.355 0.355 0.360 - - 0 0 - 0.238 0.238 0.241 - - 0 - 0.00%
2021-04-12 0 0.355 0.355 0.395 0.355 0.355 8,000 2,840 0.3550 0.238 0.238 0.265 0.238 0.238 11,941 0.2378 -1.39%
2021-04-09 0 0.360 0.360 0.390 0.360 0.360 4,000 1,440 0.3600 0.241 0.241 0.261 0.241 0.241 5,971 0.2412 0.00%
2021-04-08 0 0.360 0.360 0.385 0.360 0.390 16,000 6,100 0.3813 0.241 0.241 0.258 0.241 0.261 23,882 0.2554 -8.86%
2021-04-07 0 0.395 0.355 0.390 0.365 0.400 164,000 61,120 0.3727 0.265 0.238 0.261 0.245 0.268 244,795 0.2497 8.22%
2021-04-01 0 0.365 0.360 0.370 0.355 0.365 88,000 31,600 0.3591 0.245 0.241 0.248 0.238 0.245 131,353 0.2406 5.80%
2021-03-31 0 0.345 0.340 0.350 0.345 0.345 52,000 17,940 0.3450 0.231 0.228 0.234 0.231 0.231 77,618 0.2311 -1.43%
2021-03-30 0 0.350 0.350 0.365 0.335 0.350 92,000 31,660 0.3441 0.234 0.234 0.245 0.224 0.234 137,324 0.2305 0.00%
2021-03-29 0 0.350 0.340 0.365 - - 0 0 - 0.234 0.228 0.245 - - 0 - 0.00%
2021-03-26 0 0.350 0.335 0.365 - - 0 0 - 0.234 0.224 0.245 - - 0 - 0.00%
2021-03-25 0 0.350 0.340 0.365 0.350 0.350 56,000 19,600 0.3500 0.234 0.228 0.245 0.234 0.234 83,589 0.2345 0.00%
2021-03-24 0 0.350 0.345 0.350 0.350 0.350 12,000 4,200 0.3500 0.234 0.231 0.234 0.234 0.234 17,912 0.2345 0.00%
2021-03-23 0 0.350 0.350 0.365 0.350 0.350 4,000 1,400 0.3500 0.234 0.234 0.245 0.234 0.234 5,971 0.2345 1.45%
2021-03-22 0 0.345 0.345 0.365 0.345 0.350 44,000 15,380 0.3495 0.231 0.231 0.245 0.231 0.234 65,677 0.2342 -1.43%
2021-03-19 0 0.350 0.350 0.365 - - 0 0 - 0.234 0.234 0.245 - - 0 - 1.45%
2021-03-18 0 0.345 0.340 0.350 0.330 0.350 292,000 100,300 0.3435 0.231 0.228 0.234 0.221 0.234 435,855 0.2301 6.15%
2021-03-17 0 0.325 0.325 0.330 0.325 0.325 48,000 15,600 0.3250 0.218 0.218 0.221 0.218 0.218 71,647 0.2177 0.00%
2021-03-16 0 0.325 0.325 0.335 0.320 0.320 88,000 28,160 0.3200 0.218 0.218 0.224 0.214 0.214 131,353 0.2144 -1.52%
2021-03-15 0 0.330 0.330 0.335 0.330 0.330 4,000 1,320 0.3300 0.221 0.221 0.224 0.221 0.221 5,971 0.2211 1.54%
2021-03-12 0 0.325 0.310 0.325 0.325 0.325 4,000 1,300 0.3250 0.218 0.208 0.218 0.218 0.218 5,971 0.2177 0.00%
2021-03-11 0 0.325 0.325 0.340 0.325 0.325 68,000 22,100 0.3250 0.218 0.218 0.228 0.218 0.218 101,500 0.2177 0.00%
2021-03-10 0 0.325 0.320 0.325 0.325 0.325 96,000 31,200 0.3250 0.218 0.214 0.218 0.218 0.218 143,295 0.2177 3.17%
2021-03-09 0 0.315 0.315 0.325 0.310 0.330 228,000 72,860 0.3196 0.211 0.211 0.218 0.208 0.221 340,325 0.2141 -5.97%
2021-03-08 0 0.335 0.315 0.330 0.320 0.340 220,000 71,020 0.3228 0.224 0.211 0.221 0.214 0.228 328,384 0.2163 -4.29%
2021-03-05 0 0.350 0.330 0.370 - - 0 0 - 0.234 0.221 0.248 - - 0 - 0.00%
2021-03-04 0 0.350 0.345 0.370 - - 0 0 - 0.234 0.231 0.248 - - 0 - 0.00%
2021-03-03 0 0.350 0.350 0.355 0.350 0.355 48,000 16,960 0.3533 0.234 0.234 0.238 0.234 0.238 71,647 0.2367 -2.78%
2021-03-02 0 0.360 0.350 0.360 - - 24,000 8,640 0.3600 0.241 0.234 0.241 - - 35,824 0.2412 0.00%
2021-03-01 0 0.360 0.350 0.360 0.360 0.360 40,000 14,400 0.3600 0.241 0.234 0.241 0.241 0.241 59,706 0.2412 1.41%
2021-02-26 0 0.355 0.340 0.355 - - 0 0 - 0.238 0.228 0.238 - - 0 - -1.39%
2021-02-25 0 0.360 0.360 0.365 0.360 0.360 4,000 1,440 0.3600 0.241 0.241 0.245 0.241 0.241 5,971 0.2412 0.00%
2021-02-24 0 0.360 0.340 0.365 - - 0 0 - 0.241 0.228 0.245 - - 0 - 0.00%
2021-02-23 0 0.360 0.360 0.370 0.350 0.360 136,000 48,200 0.3544 0.241 0.241 0.248 0.234 0.241 203,001 0.2374 1.41%
2021-02-22 0 0.355 0.355 0.370 0.350 0.370 114,000 41,860 0.3672 0.238 0.238 0.248 0.234 0.248 170,162 0.2460 -2.74%
2021-02-19 0 0.365 0.340 0.365 - - 0 0 - 0.245 0.228 0.245 - - 0 - 0.00%
2021-02-18 0 0.365 0.345 0.370 0.340 0.365 372,000 132,320 0.3557 0.245 0.231 0.248 0.228 0.245 555,267 0.2383 4.29%
2021-02-17 0 0.350 0.340 0.350 0.350 0.365 216,000 76,960 0.3563 0.234 0.228 0.234 0.234 0.245 322,413 0.2387 4.48%
2021-02-16 0 0.335 0.335 0.345 0.335 0.335 316,000 105,860 0.3350 0.224 0.224 0.231 0.224 0.224 471,678 0.2244 0.00%
2021-02-11 0 0.335 0.335 0.360 0.330 0.335 32,000 10,680 0.3338 0.224 0.224 0.241 0.221 0.224 47,765 0.2236 -1.47%
2021-02-10 0 0.340 0.330 0.340 0.335 0.340 76,000 25,500 0.3355 0.228 0.221 0.228 0.224 0.228 113,442 0.2248 0.00%
2021-02-09 0 0.340 0.325 0.350 0.310 0.340 168,000 53,360 0.3176 0.228 0.218 0.234 0.208 0.228 250,766 0.2128 7.94%
2021-02-08 0 0.315 0.310 0.330 - - 0 0 - 0.211 0.208 0.221 - - 0 - 0.00%
2021-02-05 0 0.315 0.310 0.330 0.315 0.335 172,000 56,380 0.3278 0.211 0.208 0.221 0.211 0.224 256,736 0.2196 -1.56%
2021-02-04 0 0.320 0.310 0.330 0.310 0.320 132,000 41,240 0.3124 0.214 0.208 0.221 0.208 0.214 197,030 0.2093 -1.54%
2021-02-03 0 0.325 0.310 0.330 0.310 0.330 32,000 10,180 0.3181 0.218 0.208 0.221 0.208 0.221 47,765 0.2131 -1.52%
2021-02-02 0 0.330 0.315 0.335 - - 0 0 - 0.221 0.211 0.224 - - 0 - -1.49%
2021-02-01 0 0.335 0.310 0.340 0.310 0.335 372,000 117,100 0.3148 0.224 0.208 0.228 0.208 0.224 555,267 0.2109 -1.47%
2021-01-29 0 0.340 0.330 0.350 0.315 0.360 124,000 40,780 0.3289 0.228 0.221 0.234 0.211 0.241 185,089 0.2203 -1.45%
2021-01-28 0 0.345 0.335 0.345 0.335 0.345 116,000 39,460 0.3402 0.231 0.224 0.231 0.224 0.231 173,148 0.2279 -1.43%
2021-01-27 0 0.350 0.335 0.360 0.330 0.350 184,000 60,920 0.3311 0.234 0.224 0.241 0.221 0.234 274,648 0.2218 0.00%
2021-01-26 0 0.350 0.340 0.365 0.350 0.350 104,000 36,280 0.3488 0.234 0.228 0.245 0.234 0.234 155,236 0.2337 -2.78%
2021-01-25 0 0.360 0.345 0.360 - - 0 0 - 0.241 0.231 0.241 - - 0 - 0.00%
2021-01-22 0 0.360 0.345 0.360 - - 0 0 - 0.241 0.231 0.241 - - 0 - 0.00%
2021-01-21 0 0.360 0.345 0.360 0.345 0.365 8,000 2,840 0.3550 0.241 0.231 0.241 0.231 0.245 11,941 0.2378 2.86%
2021-01-20 0 0.350 0.350 0.370 0.345 0.350 600,000 207,800 0.3463 0.234 0.234 0.248 0.231 0.234 895,592 0.2320 0.00%
2021-01-19 0 0.350 0.330 0.355 - - 4,000 1,320 0.3300 0.234 0.221 0.238 - - 5,971 0.2211 -1.41%
2021-01-18 0 0.355 0.335 0.360 - - 0 0 - 0.238 0.224 0.241 - - 0 - -2.74%
2021-01-15 0 0.365 0.335 0.370 - - 0 0 - 0.245 0.224 0.248 - - 0 - -1.35%
2021-01-14 0 0.370 0.325 0.370 0.375 0.375 4,000 1,500 0.3750 0.248 0.218 0.248 0.251 0.251 5,971 0.2512 7.25%
2021-01-13 0 0.345 0.335 0.375 0.345 0.355 16,000 5,560 0.3475 0.231 0.224 0.251 0.231 0.238 23,882 0.2328 0.00%
2021-01-12 0 0.345 0.340 0.345 0.345 0.345 28,000 9,660 0.3450 0.231 0.228 0.231 0.231 0.231 41,794 0.2311 -1.43%
2021-01-11 0 0.350 0.330 0.350 0.360 0.360 4,000 1,440 0.3600 0.234 0.221 0.234 0.241 0.241 5,971 0.2412 1.45%
2021-01-08 0 0.345 0.345 0.395 0.345 0.350 84,000 29,320 0.3490 0.231 0.231 0.265 0.231 0.234 125,383 0.2338 -1.43%
2021-01-07 0 0.350 0.335 0.350 - - 0 0 - 0.234 0.224 0.234 - - 0 - 0.00%
2021-01-06 0 0.350 0.350 0.365 0.345 0.350 100,000 34,660 0.3466 0.234 0.234 0.245 0.231 0.234 149,265 0.2322 2.94%
2021-01-05 0 0.340 0.330 0.345 0.330 0.350 112,000 37,600 0.3357 0.228 0.221 0.231 0.221 0.234 167,177 0.2249 0.00%
2021-01-04 0 0.340 0.325 0.345 0.340 0.355 276,000 95,400 0.3457 0.228 0.218 0.231 0.228 0.238 411,972 0.2316 -1.45%
2020-12-31 0 0.345 0.335 0.345 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2020-12-30 0 0.345 0.325 0.350 0.345 0.345 56,000 19,320 0.3450 0.231 0.218 0.234 0.231 0.231 83,589 0.2311 0.00%
2020-12-29 0 0.345 0.340 0.345 0.330 0.345 188,000 62,700 0.3335 0.231 0.228 0.231 0.221 0.231 280,619 0.2234 2.99%
2020-12-28 0 0.335 0.320 0.335 0.320 0.335 232,000 75,420 0.3251 0.224 0.214 0.224 0.214 0.224 346,295 0.2178 0.00%
2020-12-24 0 0.335 0.325 0.335 - - 0 0 - 0.224 0.218 0.224 - - 0 - 0.00%
2020-12-23 0 0.335 0.325 0.345 0.325 0.345 103,000 34,335 0.3333 0.224 0.218 0.231 0.218 0.231 153,743 0.2233 4.69%
2020-12-22 0 0.320 0.320 0.340 0.320 0.330 36,000 11,600 0.3222 0.214 0.214 0.228 0.214 0.221 53,735 0.2159 -1.54%
2020-12-21 0 0.325 0.325 0.345 0.325 0.350 180,000 61,020 0.3390 0.218 0.218 0.231 0.218 0.234 268,677 0.2271 -2.99%
2020-12-18 0 0.335 0.325 0.345 0.335 0.335 88,000 29,480 0.3350 0.224 0.218 0.231 0.224 0.224 131,353 0.2244 -1.47%
2020-12-17 0 0.340 0.325 0.340 0.340 0.350 88,000 30,500 0.3466 0.228 0.218 0.228 0.228 0.234 131,353 0.2322 3.03%
2020-12-16 0 0.330 0.325 0.345 0.330 0.330 320,000 105,460 0.3296 0.221 0.218 0.231 0.221 0.221 477,649 0.2208 -1.49%
2020-12-15 0 0.335 0.330 0.355 - - 0 0 - 0.224 0.221 0.238 - - 0 - 0.00%
2020-12-14 0 0.335 0.330 0.355 0.330 0.335 44,000 14,560 0.3309 0.224 0.221 0.238 0.221 0.224 65,677 0.2217 0.00%
2020-12-11 0 0.335 0.330 0.340 0.335 0.340 4,636,000 1,553,560 0.3351 0.224 0.221 0.228 0.224 0.228 6,919,938 0.2245 -1.47%
2020-12-10 0 0.340 0.330 0.340 - - 60,000 19,800 0.3300 0.228 0.221 0.228 - - 89,559 0.2211 0.00%
2020-12-09 0 0.340 0.320 0.340 - - 0 0 - 0.228 0.214 0.228 - - 0 - 0.00%
2020-12-08 0 0.340 0.325 0.340 0.350 0.350 4,000 1,400 0.3500 0.228 0.218 0.228 0.234 0.234 5,971 0.2345 3.03%
2020-12-07 0 0.330 0.310 0.330 0.315 0.330 100,000 32,420 0.3242 0.221 0.208 0.221 0.211 0.221 149,265 0.2172 -1.49%
2020-12-04 0 0.335 0.330 0.355 0.330 0.335 56,000 18,680 0.3336 0.224 0.221 0.238 0.221 0.224 83,589 0.2235 0.00%
2020-12-03 0 0.335 0.330 0.355 0.335 0.335 40,000 13,400 0.3350 0.224 0.221 0.238 0.224 0.224 59,706 0.2244 0.00%
2020-12-02 0 0.335 0.335 0.355 0.335 0.355 20,000 6,760 0.3380 0.224 0.224 0.238 0.224 0.238 29,853 0.2264 0.00%
2020-12-01 0 0.335 0.330 0.355 - - 0 0 - 0.224 0.221 0.238 - - 0 - 0.00%
2020-11-30 0 0.335 0.335 0.350 - - 0 0 - 0.224 0.224 0.234 - - 0 - 0.00%
2020-11-27 0 0.335 0.335 0.355 - - 0 0 - 0.224 0.224 0.238 - - 0 - 0.00%
2020-11-26 0 0.335 0.330 0.350 - - 0 0 - 0.224 0.221 0.234 - - 0 - 0.00%
2020-11-25 0 0.335 0.330 0.355 - - 0 0 - 0.224 0.221 0.238 - - 0 - 0.00%
2020-11-24 0 0.335 0.330 0.350 0.335 0.335 12,000 4,020 0.3350 0.224 0.221 0.234 0.224 0.224 17,912 0.2244 -6.94%
2020-11-23 0 0.360 0.340 0.360 - - 0 0 - 0.241 0.228 0.241 - - 0 - 0.00%
2020-11-20 0 0.360 0.330 0.360 - - 0 0 - 0.241 0.221 0.241 - - 0 - 0.00%
2020-11-19 0 0.360 0.340 0.360 0.330 0.370 484,000 170,900 0.3531 0.241 0.228 0.241 0.221 0.248 722,444 0.2366 12.50%
2020-11-18 0 0.320 0.310 0.330 - - 0 0 - 0.214 0.208 0.221 - - 0 - 0.00%
2020-11-17 0 0.320 0.320 0.330 0.320 0.330 100,000 32,200 0.3220 0.214 0.214 0.221 0.214 0.221 149,265 0.2157 3.23%
2020-11-16 0 0.310 0.310 0.325 - - 0 0 - 0.208 0.208 0.218 - - 0 - 0.00%
2020-11-13 0 0.310 0.310 0.325 0.310 0.325 796,000 250,940 0.3153 0.208 0.208 0.218 0.208 0.218 1,188,152 0.2112 1.64%
2020-11-12 0 0.305 0.305 0.320 0.305 0.330 12,000 3,760 0.3133 0.204 0.204 0.214 0.204 0.221 17,912 0.2099 -1.61%
2020-11-11 0 0.310 0.305 0.340 0.310 0.340 260,000 82,500 0.3173 0.208 0.204 0.228 0.208 0.228 388,090 0.2126 -11.43%
2020-11-10 0 0.350 0.335 0.350 0.335 0.350 28,000 9,440 0.3371 0.234 0.224 0.234 0.224 0.234 41,794 0.2259 4.48%
2020-11-09 0 0.335 0.300 0.335 0.340 0.340 4,000 1,360 0.3400 0.224 0.201 0.224 0.228 0.228 5,971 0.2278 4.69%
2020-11-06 0 0.320 0.305 0.320 0.310 0.320 508,000 157,880 0.3108 0.214 0.204 0.214 0.208 0.214 758,268 0.2082 4.92%
2020-11-05 0 0.305 0.305 0.320 0.300 0.335 676,000 206,260 0.3051 0.204 0.204 0.214 0.201 0.224 1,009,033 0.2044 -4.69%
2020-11-04 0 0.320 0.305 0.350 0.285 0.320 56,000 16,620 0.2968 0.214 0.204 0.234 0.191 0.214 83,589 0.1988 12.28%
2020-11-03 0 0.285 0.270 0.285 0.285 0.305 88,000 26,340 0.2993 0.191 0.181 0.191 0.191 0.204 131,353 0.2005 -8.06%
2020-11-02 0 0.310 0.285 0.320 - - 0 0 - 0.208 0.191 0.214 - - 0 - 0.00%
2020-10-30 0 0.310 0.300 0.310 0.300 0.315 584,000 181,200 0.3103 0.208 0.201 0.208 0.201 0.211 871,709 0.2079 3.33%
2020-10-29 0 0.300 0.300 0.315 0.300 0.300 4,000 1,200 0.3000 0.201 0.201 0.211 0.201 0.201 5,971 0.2010 -4.76%
2020-10-28 0 0.315 0.310 0.325 0.315 0.315 300,000 94,500 0.3150 0.211 0.208 0.218 0.211 0.211 447,796 0.2110 -5.97%
2020-10-27 0 0.335 0.330 0.340 0.335 0.340 96,000 32,420 0.3377 0.224 0.221 0.228 0.224 0.228 143,295 0.2262 -9.46%
2020-10-23 0 0.370 0.370 0.390 0.325 0.370 528,000 188,760 0.3575 0.248 0.248 0.261 0.218 0.248 788,121 0.2395 10.45%
2020-10-22 0 0.335 0.310 0.335 0.335 0.335 52,000 17,420 0.3350 0.224 0.208 0.224 0.224 0.224 77,618 0.2244 -4.29%
2020-10-21 0 0.350 0.335 0.350 0.350 0.390 72,000 27,240 0.3783 0.234 0.224 0.234 0.234 0.261 107,471 0.2535 -5.41%
2020-10-20 0 0.370 0.330 0.385 - - 0 0 - 0.248 0.221 0.258 - - 0 - 0.00%
2020-10-19 0 0.370 0.335 0.370 - - 0 0 - 0.248 0.224 0.248 - - 0 - 0.00%
2020-10-16 0 0.370 0.315 0.370 0.390 0.390 4,000 1,560 0.3900 0.248 0.211 0.248 0.261 0.261 5,971 0.2613 8.82%
2020-10-15 0 0.340 0.320 0.340 - - 0 0 - 0.228 0.214 0.228 - - 0 - -5.56%
2020-10-14 0 0.360 0.315 0.360 - - 0 0 - 0.241 0.211 0.241 - - 0 - 0.00%
2020-10-12 0 0.360 0.315 0.360 0.350 0.390 60,000 21,240 0.3540 0.241 0.211 0.241 0.234 0.261 89,559 0.2372 2.86%
2020-10-09 0 0.350 0.320 0.350 0.350 0.360 84,000 30,120 0.3586 0.234 0.214 0.234 0.234 0.241 125,383 0.2402 7.69%
2020-10-08 0 0.325 0.320 0.340 0.320 0.325 20,000 6,420 0.3210 0.218 0.214 0.228 0.214 0.218 29,853 0.2151 1.56%
2020-10-07 0 0.320 0.325 0.330 0.320 0.320 4,000 1,280 0.3200 0.214 0.218 0.221 0.214 0.214 5,971 0.2144 3.23%
2020-10-06 0 0.310 0.310 0.360 - - 0 0 - 0.208 0.208 0.241 - - 0 - 1.64%
2020-10-05 0 0.305 0.305 0.320 0.300 0.340 92,000 28,520 0.3100 0.204 0.204 0.214 0.201 0.228 137,324 0.2077 10.91%
2020-09-30 0 0.275 0.275 0.300 - - 0 0 - 0.184 0.184 0.201 - - 0 - 0.00%
2020-09-29 0 0.275 0.260 0.275 0.260 0.275 160,000 43,940 0.2746 0.184 0.174 0.184 0.174 0.184 238,824 0.1840 -11.29%
2020-09-28 0 0.310 0.310 0.315 0.310 0.310 48,000 14,940 0.3113 0.208 0.208 0.211 0.208 0.208 71,647 0.2085 -1.59%
2020-09-25 0 0.315 0.260 0.315 - - 0 0 - 0.211 0.174 0.211 - - 0 - 0.00%
2020-09-24 0 0.315 0.275 0.325 0.315 0.335 32,000 10,160 0.3175 0.211 0.184 0.218 0.211 0.224 47,765 0.2127 1.61%
2020-09-23 0 0.310 0.310 0.335 0.300 0.330 280,000 86,860 0.3102 0.208 0.208 0.224 0.201 0.221 417,943 0.2078 -15.07%
2020-09-22 0 0.365 0.330 0.395 0.300 0.365 16,000 5,500 0.3438 0.245 0.221 0.265 0.201 0.245 23,882 0.2303 1.39%
2020-09-21 0 0.360 0.300 0.360 - - 0 0 - 0.241 0.201 0.241 - - 0 - 0.00%
2020-09-18 0 0.360 0.305 0.370 - - 0 0 - 0.241 0.204 0.248 - - 0 - 0.00%
2020-09-17 0 0.360 0.330 0.370 - - 0 0 - 0.241 0.221 0.248 - - 0 - 0.00%
2020-09-16 0 0.360 0.305 0.365 0.360 0.360 100,000 36,000 0.3600 0.241 0.204 0.245 0.241 0.241 149,265 0.2412 -1.37%
2020-09-15 0 0.365 0.340 0.370 0.335 0.365 12,000 4,260 0.3550 0.245 0.228 0.248 0.224 0.245 17,912 0.2378 0.00%
2020-09-14 0 0.365 0.335 0.365 - - 0 0 - 0.245 0.224 0.245 - - 0 - 0.00%
2020-09-11 0 0.365 0.335 0.395 - - 0 0 - 0.245 0.224 0.265 - - 0 - 0.00%
2020-09-10 0 0.365 0.335 0.395 - - 0 0 - 0.245 0.224 0.265 - - 0 - 0.00%
2020-09-09 0 0.365 0.355 0.395 0.365 0.365 8,000 2,920 0.3650 0.245 0.238 0.265 0.245 0.245 11,941 0.2445 0.00%
2020-09-08 0 0.365 0.365 0.390 0.360 0.390 16,000 5,880 0.3675 0.245 0.245 0.261 0.241 0.261 23,882 0.2462 -3.95%
2020-09-07 0 0.380 0.360 0.385 0.360 0.380 8,000 2,960 0.3700 0.255 0.241 0.258 0.241 0.255 11,941 0.2479 0.00%
2020-09-04 0 0.380 0.380 0.390 0.375 0.375 8,000 3,000 0.3750 0.255 0.255 0.261 0.251 0.251 11,941 0.2512 -3.80%
2020-09-03 0 0.395 0.355 0.395 - - 0 0 - 0.265 0.238 0.265 - - 0 - 0.00%
2020-09-02 0 0.395 0.350 0.400 0.395 0.395 24,000 9,480 0.3950 0.265 0.234 0.268 0.265 0.265 35,824 0.2646 1.28%
2020-09-01 0 0.390 0.340 0.390 0.390 0.390 4,000 1,560 0.3900 0.261 0.228 0.261 0.261 0.261 5,971 0.2613 2.63%
2020-08-31 0 0.380 0.380 0.400 0.380 0.380 4,000 1,520 0.3800 0.255 0.255 0.268 0.255 0.255 5,971 0.2546 0.00%
2020-08-28 0 0.380 0.380 0.400 0.380 0.380 48,000 18,240 0.3800 0.255 0.255 0.268 0.255 0.255 71,647 0.2546 5.56%
2020-08-27 0 0.360 0.360 0.370 0.360 0.370 304,000 110,800 0.3645 0.241 0.241 0.248 0.241 0.248 453,766 0.2442 -4.00%
2020-08-26 0 0.375 0.370 0.400 - - 0 0 - 0.251 0.248 0.268 - - 0 - 0.00%
2020-08-25 0 0.375 0.345 0.375 - - 0 0 - 0.251 0.231 0.251 - - 0 - 0.00%
2020-08-24 0 0.375 0.360 0.375 - - 0 0 - 0.251 0.241 0.251 - - 0 - 0.00%
2020-08-21 0 0.375 0.375 0.400 0.360 0.370 332,000 120,840 0.3640 0.251 0.251 0.268 0.241 0.248 495,561 0.2438 4.17%
2020-08-20 0 0.360 0.335 0.360 - - 0 0 - 0.241 0.224 0.241 - - 0 - 0.00%
2020-08-19 0 0.360 0.340 0.360 0.360 0.360 4,000 1,440 0.3600 0.241 0.228 0.241 0.241 0.241 5,971 0.2412 1.41%
2020-08-18 0 0.355 0.335 0.360 0.355 0.355 4,000 1,420 0.3550 0.238 0.224 0.241 0.238 0.238 5,971 0.2378 -1.39%
2020-08-17 0 0.360 0.350 0.375 - - 0 0 - 0.241 0.234 0.251 - - 0 - 0.00%
2020-08-14 0 0.360 0.340 0.375 - - 0 0 - 0.241 0.228 0.251 - - 0 - 0.00%
2020-08-13 0 0.360 0.360 0.370 - - 0 0 - 0.241 0.241 0.248 - - 0 - 0.00%
2020-08-12 0 0.360 0.340 0.375 - - 0 0 - 0.241 0.228 0.251 - - 0 - 0.00%
2020-08-11 0 0.360 0.360 0.375 0.360 0.360 104,000 37,440 0.3600 0.241 0.241 0.251 0.241 0.241 155,236 0.2412 -6.49%
2020-08-10 0 0.385 0.350 0.385 0.385 0.385 100,000 38,500 0.3850 0.258 0.234 0.258 0.258 0.258 149,265 0.2579 0.00%
2020-08-07 0 0.385 0.360 0.390 0.360 0.395 928,000 351,340 0.3786 0.258 0.241 0.261 0.241 0.265 1,385,182 0.2536 -2.53%
2020-08-06 0 0.395 0.375 0.395 - - 8,000 3,160 0.3950 0.265 0.251 0.265 - - 11,941 0.2646 0.00%
2020-08-05 0 0.395 0.390 0.395 0.370 0.395 176,000 67,120 0.3814 0.265 0.261 0.265 0.248 0.265 262,707 0.2555 -1.25%
2020-08-04 0 0.400 0.380 0.415 - - 0 0 - 0.268 0.255 0.278 - - 0 - 0.00%
2020-08-03 0 0.400 0.400 0.410 0.390 0.390 4,000 1,560 0.3900 0.268 0.268 0.275 0.261 0.261 5,971 0.2613 2.56%
2020-07-31 0 0.390 0.390 0.420 0.390 0.390 4,000 1,560 0.3900 0.261 0.261 0.281 0.261 0.261 5,971 0.2613 -7.14%
2020-07-30 0 0.420 0.395 0.420 - - 0 0 - 0.281 0.265 0.281 - - 0 - 0.00%
2020-07-29 0 0.420 0.400 0.420 0.420 0.420 164,000 68,880 0.4200 0.281 0.268 0.281 0.281 0.281 244,795 0.2814 0.00%
2020-07-28 0 0.420 0.395 0.420 0.420 0.420 100,000 42,000 0.4200 0.281 0.265 0.281 0.281 0.281 149,265 0.2814 0.00%
2020-07-27 0 0.420 0.390 0.420 0.385 0.420 332,000 133,940 0.4034 0.281 0.261 0.281 0.258 0.281 495,561 0.2703 0.00%
2020-07-24 0 0.420 0.385 0.420 0.435 0.435 100,000 43,500 0.4350 0.281 0.258 0.281 0.291 0.291 149,265 0.2914 2.44%
2020-07-23 0 0.410 0.390 0.410 0.410 0.440 168,000 70,480 0.4195 0.275 0.261 0.275 0.275 0.295 250,766 0.2811 2.50%
2020-07-22 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.268 0.261 0.268 0.268 0.268 149,265 0.2680 -4.76%
2020-07-21 0 0.420 0.390 0.420 0.410 0.420 100,000 41,200 0.4120 0.281 0.261 0.281 0.275 0.281 149,265 0.2760 3.70%
2020-07-20 0 0.405 0.400 0.415 0.400 0.420 120,000 48,680 0.4057 0.271 0.268 0.278 0.268 0.281 179,118 0.2718 0.00%
2020-07-17 0 0.405 0.395 0.405 0.390 0.420 244,000 98,580 0.4040 0.271 0.265 0.271 0.261 0.281 364,207 0.2707 -1.22%
2020-07-16 0 0.410 0.405 0.410 0.410 0.410 16,000 6,580 0.4113 0.275 0.271 0.275 0.275 0.275 23,882 0.2755 -2.38%
2020-07-15 0 0.420 0.415 0.420 - - 0 0 - 0.281 0.278 0.281 - - 0 - 0.00%
2020-07-14 0 0.420 0.410 0.420 - - 0 0 - 0.281 0.275 0.281 - - 0 - 0.00%
2020-07-13 0 0.420 0.405 0.420 0.405 0.420 1,432,000 591,600 0.4131 0.281 0.271 0.281 0.271 0.281 2,137,479 0.2768 -1.18%
2020-07-10 0 0.425 0.410 0.425 0.430 0.430 36,000 15,380 0.4272 0.285 0.275 0.285 0.288 0.288 53,735 0.2862 2.41%
2020-07-09 0 0.415 0.410 0.430 0.415 0.440 671,000 283,840 0.4230 0.278 0.275 0.288 0.278 0.295 1,001,570 0.2834 -3.49%
2020-07-08 0 0.430 0.410 0.430 0.400 0.460 1,260,000 521,440 0.4138 0.288 0.275 0.288 0.268 0.308 1,880,742 0.2773 -2.27%
2020-07-07 0 0.440 0.460 0.470 0.435 0.470 420,000 184,280 0.4388 0.295 0.308 0.315 0.291 0.315 626,914 0.2939 -6.38%
2020-07-06 0 0.470 0.455 0.470 0.475 0.480 120,000 57,260 0.4772 0.315 0.305 0.315 0.318 0.322 179,118 0.3197 -1.05%
2020-07-03 0 0.475 0.455 0.475 0.475 0.480 380,000 181,360 0.4773 0.318 0.305 0.318 0.318 0.322 567,208 0.3197 -1.04%
2020-07-02 0 0.480 0.470 0.480 0.445 0.480 716,000 325,160 0.4541 0.322 0.315 0.322 0.298 0.322 1,068,739 0.3042 0.00%
2020-06-30 0 0.480 0.435 0.480 0.425 0.480 184,000 86,880 0.4722 0.322 0.291 0.322 0.285 0.322 274,648 0.3163 0.00%
2020-06-29 0 0.480 0.445 0.480 - - 0 0 - 0.322 0.298 0.322 - - 0 - 0.00%
2020-06-26 0 0.480 0.470 0.480 0.480 0.480 2,440,000 1,101,360 0.4514 0.322 0.315 0.322 0.322 0.322 3,642,073 0.3024 0.00%
2020-06-24 0 0.480 0.440 0.480 0.405 0.480 104,000 49,160 0.4727 0.322 0.295 0.322 0.271 0.322 155,236 0.3167 2.13%
2020-06-23 0 0.470 0.460 0.480 0.460 0.470 168,000 78,240 0.4657 0.315 0.308 0.322 0.308 0.315 250,766 0.3120 0.00%
2020-06-22 0 0.470 0.410 0.470 0.480 0.480 8,000 3,840 0.4800 0.315 0.275 0.315 0.322 0.322 11,941 0.3216 -2.08%
2020-06-19 0 0.480 0.400 0.520 0.480 0.510 312,000 155,280 0.4977 0.322 0.268 0.348 0.322 0.342 465,708 0.3334 -4.00%
2020-06-18 0 0.540 0.540 0.600 0.540 0.620 856,000 480,720 0.5616 0.335 0.335 0.372 0.335 0.385 1,379,928 0.3484 -6.90%
2020-06-17 0 0.580 0.580 0.590 0.510 0.590 1,208,000 671,560 0.5559 0.360 0.360 0.366 0.316 0.366 1,947,374 0.3449 16.00%
2020-06-16 0 0.500 0.500 0.510 0.495 0.500 228,000 113,780 0.4990 0.310 0.310 0.316 0.307 0.310 367,551 0.3096 -1.96%
2020-06-15 0 0.510 0.495 0.510 0.500 0.510 60,000 30,160 0.5027 0.316 0.307 0.316 0.310 0.316 96,724 0.3118 0.00%
2020-06-12 0 0.510 0.500 0.520 - - 0 0 - 0.316 0.310 0.323 - - 0 - 0.00%
2020-06-11 0 0.510 0.510 0.530 0.495 0.510 212,000 106,140 0.5007 0.316 0.316 0.329 0.307 0.316 341,758 0.3106 -1.92%
2020-06-10 0 0.520 0.495 0.520 0.520 0.520 4,000 2,080 0.5200 0.323 0.307 0.323 0.323 0.323 6,448 0.3226 0.00%
2020-06-09 0 0.520 0.510 0.530 0.520 0.540 180,000 94,400 0.5244 0.323 0.316 0.329 0.323 0.335 290,172 0.3253 -1.89%
2020-06-08 0 0.530 0.520 0.540 0.530 0.540 280,000 149,560 0.5341 0.329 0.323 0.335 0.329 0.335 451,378 0.3313 0.00%
2020-06-05 0 0.530 0.495 0.530 0.520 0.530 96,000 50,120 0.5221 0.329 0.307 0.329 0.323 0.329 154,758 0.3239 3.92%
2020-06-04 0 0.510 0.490 0.520 0.485 0.510 636,000 314,380 0.4943 0.316 0.304 0.323 0.301 0.316 1,025,273 0.3066 -1.92%
2020-06-03 0 0.520 0.500 0.520 0.490 0.520 248,000 125,480 0.5060 0.323 0.310 0.323 0.304 0.323 399,792 0.3139 5.05%
2020-06-02 0 0.495 0.470 0.495 0.490 0.500 672,000 331,300 0.4930 0.307 0.292 0.307 0.304 0.310 1,083,308 0.3058 0.00%
2020-06-01 0 0.495 0.485 0.495 0.495 0.500 156,000 77,660 0.4978 0.307 0.301 0.307 0.307 0.310 251,482 0.3088 3.13%
2020-05-29 0 0.480 0.470 0.480 0.480 0.480 184,000 88,320 0.4800 0.298 0.292 0.298 0.298 0.298 296,620 0.2978 0.00%
2020-05-28 0 0.480 0.470 0.480 - - 0 0 - 0.298 0.292 0.298 - - 0 - 0.00%
2020-05-27 0 0.480 0.460 0.490 0.450 0.490 36,000 16,480 0.4578 0.298 0.285 0.304 0.279 0.304 58,034 0.2840 6.67%
2020-05-26 0 0.450 0.450 0.460 0.440 0.455 168,000 75,480 0.4493 0.279 0.279 0.285 0.273 0.282 270,827 0.2787 2.27%
2020-05-25 0 0.440 0.400 0.430 - - 0 0 - 0.273 0.248 0.267 - - 0 - 0.00%
2020-05-22 0 0.440 0.405 0.440 0.430 0.450 444,000 197,860 0.4456 0.273 0.251 0.273 0.267 0.279 715,757 0.2764 -2.22%
2020-05-21 0 0.450 0.450 0.460 0.440 0.455 232,000 104,460 0.4503 0.279 0.279 0.285 0.273 0.282 373,999 0.2793 7.14%
2020-05-20 0 0.420 0.415 0.440 - - 0 0 - 0.261 0.257 0.273 - - 0 - 0.00%
2020-05-19 0 0.420 0.425 0.430 0.415 0.425 68,000 28,320 0.4165 0.261 0.264 0.267 0.257 0.264 109,620 0.2583 1.20%
2020-05-18 0 0.415 0.415 0.435 0.400 0.435 460,000 199,640 0.4340 0.257 0.257 0.270 0.248 0.270 741,550 0.2692 -3.49%
2020-05-15 0 0.430 0.415 0.430 0.415 0.415 4,000 1,660 0.4150 0.267 0.257 0.267 0.257 0.257 6,448 0.2574 0.00%
2020-05-14 0 0.430 0.425 0.430 0.410 0.430 176,000 74,720 0.4245 0.267 0.264 0.267 0.254 0.267 283,723 0.2634 4.88%
2020-05-13 0 0.410 0.410 0.415 0.405 0.410 492,000 199,400 0.4053 0.254 0.254 0.257 0.251 0.254 793,136 0.2514 1.23%
2020-05-12 0 0.405 0.400 0.430 0.405 0.405 160,000 64,800 0.4050 0.251 0.248 0.267 0.251 0.251 257,930 0.2512 1.25%
2020-05-11 0 0.400 0.400 0.435 0.400 0.410 280,000 112,340 0.4012 0.248 0.248 0.270 0.248 0.254 451,378 0.2489 0.00%
2020-05-08 0 0.400 0.400 0.405 0.400 0.405 120,000 48,500 0.4042 0.248 0.248 0.251 0.248 0.251 193,448 0.2507 -1.23%
2020-05-07 0 0.405 0.390 0.405 0.400 0.405 20,000 8,060 0.4030 0.251 0.242 0.251 0.248 0.251 32,241 0.2500 0.00%
2020-05-06 0 0.405 0.390 0.405 0.405 0.405 40,000 16,200 0.4050 0.251 0.242 0.251 0.251 0.251 64,483 0.2512 0.00%
2020-05-05 0 0.405 0.390 0.405 0.365 0.405 144,000 57,460 0.3990 0.251 0.242 0.251 0.226 0.251 232,137 0.2475 2.53%
2020-05-04 0 0.395 0.395 0.400 0.380 0.400 88,000 34,560 0.3927 0.245 0.245 0.248 0.236 0.248 141,862 0.2436 -1.25%
2020-04-29 0 0.400 0.395 0.400 0.380 0.400 88,000 34,060 0.3870 0.248 0.245 0.248 0.236 0.248 141,862 0.2401 1.27%
2020-04-28 0 0.395 0.390 0.405 0.395 0.395 28,000 11,160 0.3986 0.245 0.242 0.251 0.245 0.245 45,138 0.2472 -1.25%
2020-04-27 0 0.400 0.355 0.400 0.400 0.400 104,000 41,600 0.4000 0.248 0.220 0.248 0.248 0.248 167,655 0.2481 -1.23%
2020-04-24 0 0.405 0.385 0.405 0.395 0.405 64,000 25,680 0.4013 0.251 0.239 0.251 0.245 0.251 103,172 0.2489 3.85%
2020-04-23 0 0.390 0.390 0.405 0.370 0.370 4,000 1,480 0.3700 0.242 0.242 0.251 0.230 0.230 6,448 0.2295 0.00%
2020-04-22 0 0.390 0.390 0.410 0.370 0.410 132,000 53,640 0.4064 0.242 0.242 0.254 0.230 0.254 212,793 0.2521 -1.27%
2020-04-21 0 0.395 0.390 0.395 0.390 0.415 408,000 162,140 0.3974 0.245 0.242 0.245 0.242 0.257 657,723 0.2465 -9.20%
2020-04-20 0 0.435 0.400 0.435 0.445 0.445 248,000 110,360 0.4450 0.270 0.248 0.270 0.276 0.276 399,792 0.2760 0.00%
2020-04-17 0 0.435 0.415 0.435 0.430 0.435 216,000 93,800 0.4343 0.270 0.257 0.270 0.267 0.270 348,206 0.2694 7.41%
2020-04-16 0 0.405 0.405 0.425 0.405 0.430 116,000 49,780 0.4291 0.251 0.251 0.264 0.251 0.267 187,000 0.2662 -5.81%
2020-04-15 0 0.430 0.430 0.450 0.430 0.455 484,000 216,040 0.4464 0.267 0.267 0.279 0.267 0.282 780,239 0.2769 -2.27%
2020-04-14 0 0.440 0.420 0.440 0.420 0.450 196,000 85,460 0.4360 0.273 0.261 0.273 0.261 0.279 315,965 0.2705 6.02%
2020-04-09 0 0.415 0.375 0.415 0.370 0.415 512,000 205,720 0.4018 0.257 0.233 0.257 0.230 0.257 825,377 0.2492 13.70%
2020-04-08 0 0.365 0.370 0.375 0.355 0.370 172,000 63,040 0.3665 0.226 0.230 0.233 0.220 0.230 277,275 0.2274 5.80%
2020-04-07 0 0.345 0.340 0.355 0.345 0.345 88,000 30,020 0.3411 0.214 0.211 0.220 0.214 0.214 141,862 0.2116 2.99%
2020-04-06 0 0.335 0.335 0.375 0.335 0.335 608,000 205,680 0.3383 0.208 0.208 0.233 0.208 0.208 980,136 0.2098 0.00%
2020-04-03 0 0.335 0.330 0.340 0.335 0.340 24,000 8,040 0.3350 0.208 0.205 0.211 0.208 0.211 38,690 0.2078 -1.47%
2020-04-02 0 0.340 0.340 0.370 - - 0 0 - 0.211 0.211 0.230 - - 0 - 0.00%
2020-04-01 0 0.340 0.340 0.375 0.340 0.350 352,000 120,120 0.3413 0.211 0.211 0.233 0.211 0.217 567,447 0.2117 0.00%
2020-03-31 0 0.340 0.335 0.340 0.300 0.375 1,404,000 481,580 0.3430 0.211 0.208 0.211 0.186 0.233 2,263,339 0.2128 13.33%
2020-03-30 0 0.300 0.285 0.335 0.280 0.300 8,000 2,320 0.2900 0.186 0.177 0.208 0.174 0.186 12,897 0.1799 0.00%
2020-03-27 0 0.300 0.300 0.320 0.295 0.300 148,000 44,240 0.2989 0.186 0.186 0.199 0.183 0.186 238,586 0.1854 7.14%
2020-03-26 0 0.280 0.280 0.290 0.260 0.285 140,000 38,060 0.2719 0.174 0.174 0.180 0.161 0.177 225,689 0.1686 -5.08%
2020-03-25 0 0.295 0.280 0.300 0.270 0.295 152,000 41,860 0.2754 0.183 0.174 0.186 0.167 0.183 245,034 0.1708 3.51%
2020-03-24 0 0.285 0.270 0.285 0.270 0.285 220,000 60,380 0.2745 0.177 0.167 0.177 0.167 0.177 354,654 0.1703 -5.00%
2020-03-23 0 0.300 0.275 0.300 - - 0 0 - 0.186 0.171 0.186 - - 0 - 0.00%
2020-03-20 0 0.300 0.290 0.300 0.300 0.300 280,000 84,000 0.3000 0.186 0.180 0.186 0.186 0.186 451,378 0.1861 7.14%
2020-03-19 0 0.280 0.265 0.280 0.260 0.280 68,000 17,840 0.2624 0.174 0.164 0.174 0.161 0.174 109,620 0.1627 -6.67%
2020-03-18 0 0.300 0.270 0.345 0.230 0.370 64,000 21,960 0.3431 0.186 0.167 0.214 0.143 0.230 103,172 0.2128 -9.09%
2020-03-17 0 0.330 0.330 0.350 0.330 0.330 12,000 3,960 0.3300 0.205 0.205 0.217 0.205 0.205 19,345 0.2047 0.00%
2020-03-16 0 0.330 0.330 0.365 0.330 0.345 108,000 35,820 0.3317 0.205 0.205 0.226 0.205 0.214 174,103 0.2057 -10.81%
2020-03-13 0 0.370 0.360 0.370 0.330 0.385 1,192,000 416,660 0.3495 0.230 0.223 0.230 0.205 0.239 1,921,581 0.2168 -7.50%
2020-03-12 0 0.400 0.370 0.400 0.400 0.400 16,000 6,400 0.4000 0.248 0.230 0.248 0.248 0.248 25,793 0.2481 0.00%
2020-03-11 0 0.400 0.395 0.410 0.400 0.400 60,000 24,000 0.4000 0.248 0.245 0.254 0.248 0.248 96,724 0.2481 -2.44%
2020-03-10 0 0.410 0.400 0.410 0.415 0.420 52,000 21,720 0.4177 0.254 0.248 0.254 0.257 0.261 83,827 0.2591 0.00%
2020-03-09 0 0.410 0.405 0.410 0.405 0.430 1,272,000 525,920 0.4135 0.254 0.251 0.254 0.251 0.267 2,050,547 0.2565 -10.87%
2020-03-06 0 0.460 0.430 0.460 0.465 0.465 12,000 5,580 0.4650 0.285 0.267 0.285 0.288 0.288 19,345 0.2884 2.22%
2020-03-05 0 0.450 0.435 0.450 0.440 0.450 56,000 25,080 0.4479 0.279 0.270 0.279 0.273 0.279 90,276 0.2778 2.27%
2020-03-04 0 0.440 0.430 0.445 0.420 0.440 176,000 76,720 0.4359 0.273 0.267 0.276 0.261 0.273 283,723 0.2704 2.33%
2020-03-03 0 0.430 0.430 0.435 0.430 0.435 60,000 25,840 0.4307 0.267 0.267 0.270 0.267 0.270 96,724 0.2672 3.61%
2020-03-02 0 0.415 0.415 0.450 0.415 0.440 468,000 198,340 0.4238 0.257 0.257 0.279 0.257 0.273 754,446 0.2629 -4.60%
2020-02-28 0 0.435 0.435 0.450 0.425 0.455 244,000 105,480 0.4323 0.270 0.270 0.279 0.264 0.282 393,344 0.2682 -4.40%
2020-02-27 0 0.455 0.440 0.470 0.455 0.460 112,000 51,260 0.4577 0.282 0.273 0.292 0.282 0.285 180,551 0.2839 -1.09%
2020-02-26 0 0.460 0.445 0.460 0.460 0.460 40,000 18,400 0.4600 0.285 0.276 0.285 0.285 0.285 64,483 0.2853 0.00%
2020-02-25 0 0.460 0.445 0.480 0.430 0.490 1,144,000 528,020 0.4616 0.285 0.276 0.298 0.267 0.304 1,844,202 0.2863 0.00%
2020-02-24 0 0.460 0.430 0.470 - - 0 0 - 0.285 0.267 0.292 - - 0 - 0.00%
2020-02-21 0 0.460 0.460 0.475 0.460 0.490 260,000 121,520 0.4674 0.285 0.285 0.295 0.285 0.304 419,137 0.2899 3.37%
2020-02-20 0 0.445 0.465 0.485 0.445 0.475 16,000 7,380 0.4613 0.276 0.288 0.301 0.276 0.295 25,793 0.2861 -5.32%
2020-02-19 0 0.470 0.460 0.485 0.455 0.480 80,000 37,920 0.4740 0.292 0.285 0.301 0.282 0.298 128,965 0.2940 -2.08%
2020-02-18 0 0.480 0.455 0.480 0.475 0.480 52,000 24,840 0.4777 0.298 0.282 0.298 0.295 0.298 83,827 0.2963 0.00%
2020-02-17 0 0.480 0.460 0.490 0.480 0.480 40,000 19,240 0.4810 0.298 0.285 0.304 0.298 0.298 64,483 0.2984 0.00%
2020-02-14 0 0.480 0.470 0.480 0.455 0.500 224,000 106,080 0.4736 0.298 0.292 0.298 0.282 0.310 361,103 0.2938 3.23%
2020-02-13 0 0.465 0.455 0.465 0.455 0.465 24,000 11,000 0.4583 0.288 0.282 0.288 0.282 0.288 38,690 0.2843 2.20%
2020-02-12 0 0.455 0.455 0.460 0.455 0.460 72,000 33,080 0.4594 0.282 0.282 0.285 0.282 0.285 116,069 0.2850 0.00%
2020-02-11 0 0.455 0.430 0.460 0.455 0.455 16,000 7,260 0.4538 0.282 0.267 0.285 0.282 0.282 25,793 0.2815 -1.09%
2020-02-10 0 0.460 0.445 0.485 - - 0 0 - 0.285 0.276 0.301 - - 0 - 0.00%
2020-02-07 0 0.460 0.450 0.460 0.450 0.460 52,000 23,560 0.4531 0.285 0.279 0.285 0.279 0.285 83,827 0.2811 0.00%
2020-02-06 0 0.460 0.445 0.460 0.430 0.460 84,000 37,760 0.4495 0.285 0.276 0.285 0.267 0.285 135,413 0.2788 -1.08%
2020-02-05 0 0.465 0.455 0.500 0.460 0.470 88,000 41,080 0.4668 0.288 0.282 0.310 0.285 0.292 141,862 0.2896 -3.12%
2020-02-04 0 0.480 0.455 0.495 0.465 0.500 484,000 236,660 0.4890 0.298 0.282 0.307 0.288 0.310 780,239 0.3033 11.63%
2020-02-03 0 0.430 0.420 0.460 0.410 0.475 196,000 82,840 0.4227 0.267 0.261 0.285 0.254 0.295 315,965 0.2622 -10.42%
2020-01-31 0 0.480 0.440 0.480 0.420 0.480 1,008,000 450,420 0.4468 0.298 0.273 0.298 0.261 0.298 1,624,962 0.2772 5.49%
2020-01-30 0 0.455 0.455 0.470 0.455 0.475 308,000 141,960 0.4609 0.282 0.282 0.292 0.282 0.295 496,516 0.2859 -3.19%
2020-01-29 0 0.470 0.470 0.495 0.470 0.500 288,000 141,300 0.4906 0.292 0.292 0.307 0.292 0.310 464,275 0.3043 -9.62%
2020-01-24 0 0.520 0.510 0.530 0.510 0.520 120,000 62,080 0.5173 0.323 0.316 0.329 0.316 0.323 193,448 0.3209 1.96%
2020-01-23 0 0.510 0.510 0.530 0.480 0.580 2,624,000 1,326,300 0.5054 0.316 0.316 0.329 0.298 0.360 4,230,059 0.3135 -10.53%
2020-01-22 0 0.570 0.570 0.590 0.570 0.590 100,000 58,520 0.5852 0.354 0.354 0.366 0.354 0.366 161,206 0.3630 -5.00%
2020-01-21 0 0.600 0.580 0.600 0.570 0.600 332,000 191,280 0.5761 0.372 0.360 0.372 0.354 0.372 535,206 0.3574 -1.64%
2020-01-20 0 0.610 0.590 0.610 0.590 0.610 104,000 62,080 0.5969 0.378 0.366 0.378 0.366 0.378 167,655 0.3703 -1.61%
2020-01-17 0 0.620 0.600 0.620 - - 0 0 - 0.385 0.372 0.385 - - 0 - 0.00%
2020-01-16 0 0.620 0.610 0.620 0.620 0.640 120,000 75,360 0.6280 0.385 0.378 0.385 0.385 0.397 193,448 0.3896 -3.12%
2020-01-15 0 0.640 0.610 0.640 0.600 0.640 284,000 177,320 0.6244 0.397 0.378 0.397 0.372 0.397 457,826 0.3873 6.67%
2020-01-14 0 0.600 0.590 0.600 0.570 0.630 1,076,000 630,640 0.5861 0.372 0.366 0.372 0.354 0.391 1,734,582 0.3636 0.00%
2020-01-13 0 0.600 0.600 0.610 0.600 0.620 456,000 279,240 0.6124 0.372 0.372 0.378 0.372 0.385 735,102 0.3799 -1.64%
2020-01-10 0 0.610 0.610 0.630 0.610 0.630 416,000 256,680 0.6170 0.378 0.378 0.391 0.378 0.391 670,619 0.3828 -3.17%
2020-01-09 0 0.630 0.630 0.650 0.630 0.640 164,000 104,680 0.6383 0.391 0.391 0.403 0.391 0.397 264,379 0.3959 -1.56%
2020-01-08 0 0.640 0.630 0.650 0.630 0.680 336,000 216,760 0.6451 0.397 0.391 0.403 0.391 0.422 541,654 0.4002 -3.03%
2020-01-07 0 0.660 0.660 0.670 0.650 0.680 164,000 109,040 0.6649 0.409 0.409 0.416 0.403 0.422 264,379 0.4124 -2.94%
2020-01-06 0 0.680 0.680 0.690 0.650 0.680 276,000 183,720 0.6657 0.422 0.422 0.428 0.403 0.422 444,930 0.4129 0.00%
2020-01-03 0 0.680 0.680 0.700 0.680 0.680 180,000 122,400 0.6800 0.422 0.422 0.434 0.422 0.422 290,172 0.4218 0.00%
2020-01-02 0 0.680 0.680 0.690 0.680 0.710 264,000 182,960 0.6930 0.422 0.422 0.428 0.422 0.440 425,585 0.4299 -4.23%
2019-12-31 0 0.710 0.710 0.720 0.640 0.710 1,100,000 757,560 0.6887 0.440 0.440 0.447 0.397 0.440 1,773,271 0.4272 7.58%
2019-12-30 0 0.660 0.630 0.660 0.600 0.660 868,000 556,400 0.6410 0.409 0.391 0.409 0.372 0.409 1,399,272 0.3976 6.45%
2019-12-27 0 0.620 0.610 0.620 0.610 0.640 264,000 163,080 0.6177 0.385 0.378 0.385 0.378 0.397 425,585 0.3832 -1.59%
2019-12-24 0 0.630 0.620 0.640 0.620 0.630 164,000 102,200 0.6232 0.391 0.385 0.397 0.385 0.391 264,379 0.3866 -3.08%
2019-12-23 0 0.650 0.640 0.650 0.620 0.650 100,000 63,560 0.6356 0.403 0.397 0.403 0.385 0.403 161,206 0.3943 0.00%
2019-12-20 0 0.650 0.620 0.650 0.620 0.650 520,000 332,520 0.6395 0.403 0.385 0.403 0.385 0.403 838,274 0.3967 1.56%
2019-12-19 0 0.640 0.630 0.640 0.610 0.660 528,000 329,960 0.6249 0.397 0.391 0.397 0.378 0.409 851,170 0.3877 -3.03%
2019-12-18 0 0.660 0.650 0.660 0.620 0.660 684,000 443,400 0.6482 0.409 0.403 0.409 0.385 0.409 1,102,652 0.4021 6.45%
2019-12-17 0 0.620 0.620 0.640 0.600 0.630 504,000 309,840 0.6148 0.385 0.385 0.397 0.372 0.391 812,481 0.3814 1.64%
2019-12-16 0 0.610 0.610 0.620 0.610 0.630 292,000 180,360 0.6177 0.378 0.378 0.385 0.378 0.391 470,723 0.3832 -4.69%
2019-12-13 0 0.640 0.620 0.640 0.600 0.660 1,424,000 887,200 0.6230 0.397 0.385 0.397 0.372 0.409 2,295,581 0.3865 0.00%
2019-12-12 0 0.640 0.620 0.640 0.630 0.660 944,000 599,520 0.6351 0.397 0.385 0.397 0.391 0.409 1,521,789 0.3940 -3.03%
2019-12-11 0 0.660 0.660 0.680 0.620 0.720 6,004,000 3,894,280 0.6486 0.409 0.409 0.422 0.385 0.447 9,678,838 0.4023 -7.04%
2019-12-10 0 0.710 0.680 0.710 0.660 0.720 4,240,000 2,914,920 0.6875 0.440 0.422 0.440 0.409 0.447 6,835,156 0.4265 -2.74%
2019-12-09 0 0.730 0.710 0.750 0.710 0.780 2,168,000 1,618,720 0.7466 0.453 0.440 0.465 0.440 0.484 3,494,957 0.4632 -6.41%
2019-12-06 0 0.780 0.770 0.780 0.770 0.820 2,464,000 1,965,400 0.7976 0.484 0.478 0.484 0.478 0.509 3,972,128 0.4948 0.00%
2019-12-05 0 0.780 0.770 0.780 0.730 0.810 3,000,000 2,333,600 0.7779 0.484 0.478 0.484 0.453 0.502 4,836,195 0.4825 2.63%
2019-12-04 0 0.760 0.750 0.760 0.730 0.780 1,920,000 1,458,200 0.7595 0.471 0.465 0.471 0.453 0.484 3,095,165 0.4711 4.11%
2019-12-03 0 0.730 0.720 0.730 0.690 0.750 2,088,000 1,518,000 0.7270 0.453 0.447 0.453 0.428 0.465 3,365,992 0.4510 -1.35%
2019-12-02 0 0.740 0.730 0.740 0.730 0.800 4,008,000 3,077,480 0.7678 0.459 0.453 0.459 0.453 0.496 6,461,156 0.4763 -2.63%
2019-11-29 0 0.760 0.750 0.760 0.730 0.780 2,156,000 1,620,960 0.7518 0.471 0.465 0.471 0.453 0.484 3,475,612 0.4664 1.33%
2019-11-28 0 0.750 0.740 0.750 0.720 0.800 4,804,000 3,619,920 0.7535 0.465 0.459 0.465 0.447 0.496 7,744,360 0.4674 -1.32%
2019-11-27 0 0.760 0.750 0.760 0.690 0.870 36,260,000 28,873,720 0.7963 0.471 0.465 0.471 0.428 0.540 58,453,476 0.4940 7.04%
2019-11-26 0 0.710 0.700 0.720 0.690 0.730 1,828,000 1,291,520 0.7065 0.440 0.434 0.447 0.428 0.453 2,946,855 0.4383 1.43%
2019-11-25 0 0.700 0.690 0.700 0.670 0.700 1,240,000 851,080 0.6864 0.434 0.428 0.434 0.416 0.434 1,998,961 0.4258 1.45%
2019-11-22 0 0.690 0.680 0.690 0.660 0.720 2,108,000 1,445,440 0.6857 0.428 0.422 0.428 0.409 0.447 3,398,233 0.4254 -2.82%
2019-11-21 0 0.710 0.700 0.710 0.680 0.750 2,824,000 1,987,640 0.7038 0.440 0.434 0.440 0.422 0.465 4,552,472 0.4366 -4.05%
2019-11-20 0 0.740 0.740 0.750 0.680 0.770 8,068,000 5,963,080 0.7391 0.459 0.459 0.465 0.422 0.478 13,006,140 0.4585 5.71%
2019-11-19 0 0.700 0.700 0.710 0.660 0.770 6,040,000 4,335,960 0.7179 0.434 0.434 0.440 0.409 0.478 9,736,872 0.4453 0.00%
2019-11-18 0 0.700 0.690 0.700 0.610 0.720 9,236,000 6,326,560 0.6850 0.434 0.428 0.434 0.378 0.447 14,889,032 0.4249 14.75%
2019-11-15 0 0.610 0.610 0.620 0.590 0.660 7,440,000 4,561,200 0.6131 0.378 0.378 0.385 0.366 0.409 11,993,763 0.3803 -6.15%
2019-11-14 0 0.650 0.640 0.650 0.570 0.670 12,852,000 7,891,840 0.6141 0.403 0.397 0.403 0.354 0.416 20,718,259 0.3809 4.84%
2019-11-13 0 0.620 0.610 0.620 0.620 0.780 66,448,000 48,722,960 0.7332 0.385 0.378 0.385 0.385 0.484 107,118,494 0.4549

Webb-site Database - Powered By Linux Group

Back to top