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
2026-05-08 0 1.400 1.400 1.410 1.400 1.400 4,000 5,600 1.4000 1.400 1.400 1.410 1.400 1.400 4,000 1.4000 -0.71%
2026-05-07 0 1.410 1.400 1.420 1.400 1.410 148,000 208,640 1.4097 1.410 1.400 1.420 1.400 1.410 148,000 1.4097 0.00%
2026-05-06 0 1.410 1.410 1.450 1.400 1.420 2,444,000 3,439,280 1.4072 1.410 1.410 1.450 1.400 1.420 2,444,000 1.4072 -0.70%
2026-05-05 0 1.420 1.410 1.440 1.420 1.460 172,000 245,640 1.4281 1.420 1.410 1.440 1.420 1.460 172,000 1.4281 -2.07%
2026-05-04 0 1.450 1.440 1.470 1.430 1.450 196,000 281,800 1.4378 1.450 1.440 1.470 1.430 1.450 196,000 1.4378 0.00%
2026-04-30 0 1.450 1.440 1.470 1.440 1.450 196,000 284,120 1.4496 1.450 1.440 1.470 1.440 1.450 196,000 1.4496 0.00%
2026-04-29 0 1.450 1.450 1.470 1.450 1.450 12,000 17,400 1.4500 1.450 1.450 1.470 1.450 1.450 12,000 1.4500 0.00%
2026-04-28 0 1.450 1.450 1.470 1.450 1.460 48,000 69,640 1.4508 1.450 1.450 1.470 1.450 1.460 48,000 1.4508 -0.68%
2026-04-27 0 1.460 1.460 1.500 1.460 1.460 4,000 5,840 1.4600 1.460 1.460 1.500 1.460 1.460 4,000 1.4600 -0.68%
2026-04-24 0 1.470 1.470 1.500 1.470 1.470 12,000 17,640 1.4700 1.470 1.470 1.500 1.470 1.470 12,000 1.4700 -0.68%
2026-04-23 0 1.480 1.470 1.500 1.460 1.480 76,000 112,160 1.4758 1.480 1.470 1.500 1.460 1.480 76,000 1.4758 1.37%
2026-04-22 0 1.460 1.460 1.530 1.460 1.500 56,000 83,680 1.4943 1.460 1.460 1.530 1.460 1.500 56,000 1.4943 -0.68%
2026-04-21 0 1.470 1.460 1.490 1.470 1.480 400,000 588,200 1.4705 1.470 1.460 1.490 1.470 1.480 400,000 1.4705 0.00%
2026-04-20 0 1.470 1.470 1.500 1.470 1.470 4,000 5,880 1.4700 1.470 1.470 1.500 1.470 1.470 4,000 1.4700 0.68%
2026-04-17 0 1.460 1.460 1.540 1.460 1.470 68,000 99,480 1.4629 1.460 1.460 1.540 1.460 1.470 68,000 1.4629 0.00%
2026-04-16 0 1.460 1.460 1.480 1.460 1.490 292,000 432,040 1.4796 1.460 1.460 1.480 1.460 1.490 292,000 1.4796 -0.68%
2026-04-15 0 1.470 1.460 1.500 1.460 1.500 52,000 77,560 1.4915 1.470 1.460 1.500 1.460 1.500 52,000 1.4915 -2.00%
2026-04-14 0 1.500 1.470 1.530 1.460 1.520 116,000 174,920 1.5079 1.500 1.470 1.530 1.460 1.520 116,000 1.5079 1.35%
2026-04-13 0 1.550 1.540 1.550 1.500 1.580 272,000 417,280 1.5341 1.480 1.470 1.480 1.432 1.509 284,865 1.4648 -3.13%
2026-04-10 0 1.600 1.600 1.610 1.600 1.600 36,000 57,600 1.6000 1.528 1.528 1.537 1.528 1.528 37,703 1.5277 0.00%
2026-04-09 0 1.600 1.590 1.600 1.600 1.620 248,000 401,400 1.6185 1.528 1.518 1.528 1.528 1.547 259,730 1.5455 -0.62%
2026-04-08 0 1.610 1.620 1.640 1.570 1.640 1,320,000 2,141,240 1.6222 1.537 1.547 1.566 1.499 1.566 1,382,432 1.5489 2.55%
2026-04-02 0 1.570 1.520 1.570 1.500 1.570 124,000 193,160 1.5577 1.499 1.451 1.499 1.432 1.499 129,865 1.4874 3.29%
2026-04-01 0 1.520 1.510 1.580 1.510 1.580 344,000 537,400 1.5622 1.451 1.442 1.509 1.442 1.509 360,270 1.4917 -1.94%
2026-03-31 0 1.550 1.520 1.560 1.510 1.550 32,000 49,280 1.5400 1.480 1.451 1.490 1.442 1.480 33,514 1.4705 2.65%
2026-03-30 0 1.510 1.510 1.570 1.510 1.570 208,000 314,920 1.5140 1.442 1.442 1.499 1.442 1.499 217,838 1.4457 0.00%
2026-03-27 0 1.510 1.510 1.580 1.480 1.560 1,004,000 1,494,080 1.4881 1.442 1.442 1.509 1.413 1.490 1,051,486 1.4209 2.03%
2026-03-26 0 1.480 1.480 1.520 1.440 1.480 88,000 129,280 1.4691 1.413 1.413 1.451 1.375 1.413 92,162 1.4027 1.37%
2026-03-25 0 1.460 1.460 1.520 1.460 1.460 4,000 5,840 1.4600 1.394 1.394 1.451 1.394 1.394 4,189 1.3941 -1.35%
2026-03-24 0 1.480 1.480 1.520 1.480 1.480 8,000 11,840 1.4800 1.413 1.413 1.451 1.413 1.413 8,378 1.4132 -1.33%
2026-03-23 0 1.500 1.440 1.500 1.430 1.520 472,000 690,560 1.4631 1.432 1.375 1.432 1.365 1.451 494,324 1.3970 0.67%
2026-03-20 0 1.490 1.460 1.500 1.430 1.480 76,000 111,680 1.4695 1.423 1.394 1.432 1.365 1.413 79,595 1.4031 -0.67%
2026-03-19 0 1.500 1.450 1.500 1.430 1.530 48,000 71,400 1.4875 1.432 1.385 1.432 1.365 1.461 50,270 1.4203 4.90%
2026-03-18 0 1.430 1.430 1.470 1.430 1.430 24,000 34,320 1.4300 1.365 1.365 1.404 1.365 1.365 25,135 1.3654 0.00%
2026-03-17 0 1.430 1.430 1.470 1.420 1.430 48,000 68,600 1.4292 1.365 1.365 1.404 1.356 1.365 50,270 1.3646 0.00%
2026-03-16 0 1.430 1.430 1.470 1.430 1.450 80,000 115,520 1.4440 1.365 1.365 1.404 1.365 1.385 83,784 1.3788 0.00%
2026-03-13 0 1.430 1.430 1.450 1.420 1.430 40,000 57,120 1.4280 1.365 1.365 1.385 1.356 1.365 41,892 1.3635 0.00%
2026-03-12 0 1.430 1.430 1.470 1.430 1.440 40,000 57,520 1.4380 1.365 1.365 1.404 1.365 1.375 41,892 1.3731 0.00%
2026-03-11 0 1.430 1.430 1.470 1.410 1.430 16,000 22,760 1.4225 1.365 1.365 1.404 1.346 1.365 16,757 1.3583 -0.69%
2026-03-10 0 1.440 1.430 1.470 - - 0 0 - 1.375 1.365 1.404 - - 0 - 0.00%
2026-03-09 0 1.440 1.440 1.460 1.420 1.460 60,000 86,880 1.4480 1.375 1.375 1.394 1.356 1.394 62,838 1.3826 -1.37%
2026-03-06 0 1.460 1.460 1.490 1.450 1.500 88,000 131,080 1.4895 1.394 1.394 1.423 1.385 1.432 92,162 1.4223 -2.01%
2026-03-05 0 1.490 1.480 1.490 1.460 1.490 52,000 76,640 1.4738 1.423 1.413 1.423 1.394 1.423 54,459 1.4073 0.68%
2026-03-04 0 1.480 1.480 1.500 1.440 1.480 216,000 316,600 1.4657 1.413 1.413 1.432 1.375 1.413 226,216 1.3995 0.00%
2026-03-03 0 1.480 1.470 1.480 1.480 1.490 208,000 308,440 1.4829 1.413 1.404 1.413 1.413 1.423 217,838 1.4159 -0.67%
2026-03-02 0 1.490 1.480 1.490 1.480 1.500 184,000 273,880 1.4885 1.423 1.413 1.423 1.413 1.432 192,703 1.4213 0.68%
2026-02-27 0 1.480 1.480 1.500 1.480 1.480 36,000 53,680 1.4911 1.413 1.413 1.432 1.413 1.413 37,703 1.4238 0.00%
2026-02-26 0 1.480 1.480 1.500 1.460 1.480 216,000 318,240 1.4733 1.413 1.413 1.432 1.394 1.413 226,216 1.4068 0.00%
2026-02-25 0 1.480 1.470 1.490 1.470 1.490 112,000 166,040 1.4825 1.413 1.404 1.423 1.404 1.423 117,297 1.4155 0.68%
2026-02-24 0 1.470 1.470 1.480 1.430 1.520 424,000 627,760 1.4806 1.404 1.404 1.413 1.365 1.451 444,054 1.4137 0.68%
2026-02-23 0 1.460 1.450 1.460 1.450 1.490 708,000 1,036,320 1.4637 1.394 1.385 1.394 1.385 1.423 741,486 1.3976 0.69%
2026-02-20 0 1.450 1.450 1.460 1.430 1.470 632,000 916,080 1.4495 1.385 1.385 1.394 1.365 1.404 661,892 1.3840 1.40%
2026-02-16 0 1.430 1.420 1.430 1.400 1.450 252,000 360,160 1.4292 1.365 1.356 1.365 1.337 1.385 263,919 1.3647 -0.69%
2026-02-13 0 1.440 1.440 1.450 1.410 1.450 292,000 421,680 1.4441 1.375 1.375 1.385 1.346 1.385 305,811 1.3789 -0.69%
2026-02-12 0 1.450 1.440 1.450 1.390 1.450 572,000 811,520 1.4187 1.385 1.375 1.385 1.327 1.385 599,054 1.3547 3.57%
2026-02-11 0 1.400 1.400 1.410 1.380 1.400 72,000 100,160 1.3911 1.337 1.337 1.346 1.318 1.337 75,405 1.3283 0.00%
2026-02-10 0 1.400 1.400 1.410 1.400 1.410 52,000 72,960 1.4031 1.337 1.337 1.346 1.337 1.346 54,459 1.3397 0.72%
2026-02-09 0 1.390 1.390 1.410 1.390 1.410 140,000 196,920 1.4066 1.327 1.327 1.346 1.327 1.346 146,622 1.3430 0.72%
2026-02-06 0 1.380 1.380 1.410 1.380 1.400 224,000 312,480 1.3950 1.318 1.318 1.346 1.318 1.337 234,595 1.3320 0.00%
2026-02-05 0 1.380 1.370 1.400 1.370 1.400 24,000 33,400 1.3917 1.318 1.308 1.337 1.308 1.337 25,135 1.3288 0.00%
2026-02-04 0 1.380 1.370 1.400 1.370 1.410 140,000 194,480 1.3891 1.318 1.308 1.337 1.308 1.346 146,622 1.3264 -2.13%
2026-02-03 0 1.410 1.390 1.410 1.410 1.410 60,000 84,600 1.4100 1.346 1.327 1.346 1.346 1.346 62,838 1.3463 0.00%
2026-02-02 0 1.410 1.400 1.410 1.390 1.410 512,000 717,120 1.4006 1.346 1.337 1.346 1.327 1.346 536,216 1.3374 0.00%
2026-01-30 0 1.410 1.390 1.410 1.400 1.420 240,000 337,080 1.4045 1.346 1.327 1.346 1.337 1.356 251,351 1.3411 -0.70%
2026-01-29 0 1.420 1.400 1.420 1.410 1.420 84,000 118,880 1.4152 1.356 1.337 1.356 1.346 1.356 87,973 1.3513 0.00%
2026-01-28 0 1.420 1.410 1.430 1.410 1.450 104,000 148,320 1.4262 1.356 1.346 1.365 1.346 1.385 108,919 1.3617 -0.70%
2026-01-27 0 1.430 1.420 1.450 1.430 1.430 32,000 45,760 1.4300 1.365 1.356 1.385 1.365 1.365 33,514 1.3654 0.70%
2026-01-26 0 1.420 1.400 1.430 1.400 1.450 344,000 487,640 1.4176 1.356 1.337 1.365 1.337 1.385 360,270 1.3535 -0.70%
2026-01-23 0 1.430 1.430 1.440 1.430 1.440 168,000 241,160 1.4355 1.365 1.365 1.375 1.365 1.375 175,946 1.3706 -0.69%
2026-01-22 0 1.440 1.440 1.450 1.440 1.450 12,000 17,320 1.4433 1.375 1.375 1.385 1.375 1.385 12,568 1.3782 0.00%
2026-01-21 0 1.440 1.420 1.450 1.420 1.450 92,000 132,000 1.4348 1.375 1.356 1.385 1.356 1.385 96,351 1.3700 0.70%
2026-01-20 0 1.430 1.430 1.450 1.420 1.450 236,000 339,280 1.4376 1.365 1.365 1.385 1.356 1.385 247,162 1.3727 1.42%
2026-01-19 0 1.410 1.400 1.420 1.370 1.410 120,000 167,800 1.3983 1.346 1.337 1.356 1.308 1.346 125,676 1.3352 0.00%
2026-01-16 0 1.410 1.410 1.430 1.410 1.430 80,000 113,600 1.4200 1.346 1.346 1.365 1.346 1.365 83,784 1.3559 -1.40%
2026-01-15 0 1.430 1.430 1.450 1.420 1.440 96,000 137,360 1.4308 1.365 1.365 1.385 1.356 1.375 100,541 1.3662 -0.69%
2026-01-14 0 1.440 1.420 1.450 1.430 1.460 124,000 177,760 1.4335 1.375 1.356 1.385 1.365 1.394 129,865 1.3688 -0.69%
2026-01-13 0 1.450 1.440 1.460 1.420 1.460 452,000 655,280 1.4497 1.385 1.375 1.394 1.356 1.394 473,378 1.3843 -0.68%
2026-01-09 0 1.460 1.440 1.460 1.420 1.460 260,000 376,280 1.4472 1.394 1.375 1.394 1.356 1.394 272,297 1.3819 0.00%
2026-01-08 0 1.460 1.440 1.460 1.440 1.480 492,000 721,560 1.4666 1.394 1.375 1.394 1.375 1.413 515,270 1.4004 0.69%
2026-01-07 0 1.450 1.450 1.460 - - 0 0 - 1.385 1.385 1.394 - - 0 - 0.00%
2026-01-06 0 1.450 1.430 1.460 1.410 1.450 624,000 893,520 1.4319 1.385 1.365 1.394 1.346 1.385 653,514 1.3673 -1.36%
2026-01-05 0 1.470 1.450 1.470 1.450 1.490 1,048,000 1,552,080 1.4810 1.404 1.385 1.404 1.385 1.423 1,097,568 1.4141 2.08%
2025-12-31 0 1.440 1.410 1.450 1.440 1.450 44,000 63,480 1.4427 1.375 1.346 1.385 1.375 1.385 46,081 1.3776 0.00%
2025-12-30 0 1.440 1.440 1.450 1.440 1.460 136,000 197,520 1.4524 1.375 1.375 1.385 1.375 1.394 142,432 1.3868 -2.70%
2025-12-29 0 1.480 1.460 1.480 1.460 1.490 84,000 123,720 1.4729 1.413 1.394 1.413 1.394 1.423 87,973 1.4063 0.00%
2025-12-24 0 1.480 1.480 1.490 1.460 1.490 188,000 276,800 1.4723 1.413 1.413 1.423 1.394 1.423 196,892 1.4058 0.00%
2025-12-23 0 1.480 1.470 1.490 1.480 1.490 136,000 202,160 1.4865 1.413 1.404 1.423 1.413 1.423 142,432 1.4193 -0.67%
2025-12-22 0 1.490 1.480 1.510 1.480 1.510 72,000 107,920 1.4989 1.423 1.413 1.442 1.413 1.442 75,405 1.4312 0.68%
2025-12-19 0 1.480 1.450 1.480 1.450 1.510 184,000 270,840 1.4720 1.413 1.385 1.413 1.385 1.442 192,703 1.4055 -1.99%
2025-12-18 0 1.510 1.510 1.530 1.500 1.530 172,000 260,600 1.5151 1.442 1.442 1.461 1.432 1.461 180,135 1.4467 0.67%
2025-12-17 0 1.500 1.460 1.520 1.460 1.540 240,000 358,960 1.4957 1.432 1.394 1.451 1.394 1.470 251,351 1.4281 3.45%
2025-12-16 0 1.450 1.450 1.470 1.450 1.500 148,000 218,400 1.4757 1.385 1.385 1.404 1.385 1.432 155,000 1.4090 -1.36%
2025-12-15 0 1.470 1.450 1.480 - - 0 0 - 1.404 1.385 1.413 - - 0 - 0.00%
2025-12-12 0 1.470 1.460 1.470 1.450 1.480 104,000 152,160 1.4631 1.404 1.394 1.404 1.385 1.413 108,919 1.3970 0.68%
2025-12-11 0 1.460 1.450 1.480 1.450 1.500 156,000 228,440 1.4644 1.394 1.385 1.413 1.385 1.432 163,378 1.3982 -0.68%
2025-12-10 0 1.470 1.470 1.500 1.470 1.500 44,000 65,640 1.4918 1.404 1.404 1.432 1.404 1.432 46,081 1.4244 -0.68%
2025-12-09 0 1.480 1.480 1.500 1.470 1.480 32,000 47,120 1.4725 1.413 1.413 1.432 1.404 1.413 33,514 1.4060 0.68%
2025-12-08 0 1.470 1.470 1.510 1.470 1.510 28,000 42,120 1.5043 1.404 1.404 1.442 1.404 1.442 29,324 1.4364 0.00%
2025-12-05 0 1.470 1.470 1.510 1.470 1.500 80,000 119,760 1.4970 1.404 1.404 1.442 1.404 1.432 83,784 1.4294 -3.29%
2025-12-04 0 1.520 1.510 1.540 1.510 1.530 40,000 61,040 1.5260 1.451 1.442 1.470 1.442 1.461 41,892 1.4571 0.66%
2025-12-03 0 1.510 1.510 1.550 1.510 1.520 36,000 54,520 1.5144 1.442 1.442 1.480 1.442 1.451 37,703 1.4461 -1.31%
2025-12-02 0 1.530 1.520 1.570 - - 0 0 - 1.461 1.451 1.499 - - 0 - 0.00%
2025-12-01 0 1.530 1.530 1.560 - - 0 0 - 1.461 1.461 1.490 - - 0 - 0.00%
2025-11-28 0 1.530 1.530 1.560 1.530 1.550 144,000 221,840 1.5406 1.461 1.461 1.490 1.461 1.480 150,811 1.4710 0.66%
2025-11-27 0 1.520 1.500 1.560 1.520 1.520 16,000 24,480 1.5300 1.451 1.432 1.490 1.451 1.451 16,757 1.4609 -0.65%
2025-11-26 0 1.530 1.510 1.560 - - 0 0 - 1.461 1.442 1.490 - - 0 - 0.00%
2025-11-25 0 1.530 1.480 1.530 1.470 1.530 64,000 97,520 1.5238 1.461 1.413 1.461 1.404 1.461 67,027 1.4549 2.68%
2025-11-24 0 1.490 1.490 1.520 1.490 1.490 8,000 11,920 1.4900 1.423 1.423 1.451 1.423 1.423 8,378 1.4227 1.36%
2025-11-21 0 1.470 1.450 1.490 1.470 1.480 112,000 164,800 1.4714 1.404 1.385 1.423 1.404 1.413 117,297 1.4050 -2.00%
2025-11-20 0 1.500 1.490 1.500 1.480 1.500 36,000 53,720 1.4922 1.432 1.423 1.432 1.413 1.432 37,703 1.4248 1.35%
2025-11-19 0 1.480 1.470 1.500 1.470 1.500 320,000 477,840 1.4933 1.413 1.404 1.432 1.404 1.432 335,135 1.4258 0.00%
2025-11-18 0 1.480 1.480 1.500 1.460 1.520 432,000 641,200 1.4843 1.413 1.413 1.432 1.394 1.451 452,432 1.4172 -1.33%
2025-11-17 0 1.500 1.470 1.510 1.470 1.530 88,000 132,360 1.5041 1.432 1.404 1.442 1.404 1.461 92,162 1.4362 0.00%
2025-11-14 0 1.500 1.490 1.540 1.500 1.530 40,000 60,520 1.5130 1.432 1.423 1.470 1.432 1.461 41,892 1.4447 -1.32%
2025-11-13 0 1.520 1.510 1.540 1.520 1.570 172,000 267,320 1.5542 1.451 1.442 1.470 1.451 1.499 180,135 1.4840 -1.30%
2025-11-12 0 1.540 1.530 1.560 1.520 1.560 148,000 227,840 1.5395 1.470 1.461 1.490 1.451 1.490 155,000 1.4699 1.32%
2025-11-11 0 1.520 1.510 1.540 1.490 1.530 252,000 379,800 1.5071 1.451 1.442 1.470 1.423 1.461 263,919 1.4391 -1.30%
2025-11-10 0 1.540 1.500 1.550 1.470 1.540 80,000 119,680 1.4960 1.470 1.432 1.480 1.404 1.470 83,784 1.4284 1.32%
2025-11-07 0 1.520 1.520 1.540 1.510 1.580 124,000 191,560 1.5448 1.451 1.451 1.470 1.442 1.509 129,865 1.4751 -2.56%
2025-11-06 0 1.560 1.520 1.560 1.490 1.560 244,000 374,320 1.5341 1.490 1.451 1.490 1.423 1.490 255,541 1.4648 4.70%
2025-11-05 0 1.490 1.490 1.500 1.450 1.500 140,000 206,560 1.4754 1.423 1.423 1.432 1.385 1.432 146,622 1.4088 -0.67%
2025-11-04 0 1.500 1.490 1.500 1.490 1.510 368,000 551,160 1.4977 1.432 1.423 1.432 1.423 1.442 385,405 1.4301 -0.66%
2025-11-03 0 1.510 1.500 1.510 1.450 1.520 348,000 526,120 1.5118 1.442 1.432 1.442 1.385 1.451 364,459 1.4436 -1.95%
2025-10-31 0 1.540 1.520 1.540 1.520 1.560 108,000 167,200 1.5481 1.470 1.451 1.470 1.451 1.490 113,108 1.4782 1.32%
2025-10-30 0 1.520 1.520 1.550 1.510 1.510 8,000 12,080 1.5100 1.451 1.451 1.480 1.442 1.442 8,378 1.4418 0.66%
2025-10-28 0 1.510 1.510 1.530 1.510 1.580 40,000 62,080 1.5520 1.442 1.442 1.461 1.442 1.509 41,892 1.4819 0.00%
2025-10-27 0 1.510 1.490 1.520 1.510 1.520 24,000 36,360 1.5150 1.442 1.423 1.451 1.442 1.451 25,135 1.4466 0.00%
2025-10-24 0 1.510 1.500 1.510 1.510 1.510 4,000 6,040 1.5100 1.442 1.432 1.442 1.442 1.442 4,189 1.4418 0.67%
2025-10-23 0 1.500 1.480 1.510 1.480 1.500 100,000 148,600 1.4860 1.432 1.413 1.442 1.413 1.432 104,730 1.4189 -1.32%
2025-10-22 0 1.520 1.510 1.520 1.520 1.520 20,000 30,400 1.5200 1.451 1.442 1.451 1.451 1.451 20,946 1.4514 1.33%
2025-10-21 0 1.500 1.490 1.500 1.490 1.520 116,000 173,280 1.4938 1.432 1.423 1.432 1.423 1.451 121,486 1.4263 4.17%
2025-10-20 0 1.440 1.410 1.510 1.440 1.490 16,000 23,640 1.4775 1.375 1.346 1.442 1.375 1.423 16,757 1.4108 -3.36%
2025-10-17 0 1.490 1.430 1.520 1.440 1.520 196,000 288,440 1.4716 1.423 1.365 1.451 1.375 1.451 205,270 1.4052 -1.97%
2025-10-16 0 1.520 1.500 1.550 1.510 1.540 64,000 97,280 1.5200 1.451 1.432 1.480 1.442 1.470 67,027 1.4514 -3.18%
2025-10-15 0 1.570 1.550 1.570 1.440 1.580 624,000 947,280 1.5181 1.499 1.480 1.499 1.375 1.509 653,514 1.4495 11.35%
2025-10-14 0 1.410 1.410 1.430 1.410 1.450 60,000 86,360 1.4393 1.346 1.346 1.365 1.346 1.385 62,838 1.3743 -2.76%
2025-10-13 0 1.450 1.420 1.460 1.350 1.450 276,000 382,800 1.3870 1.385 1.356 1.394 1.289 1.385 289,054 1.3243 2.11%
2025-10-10 0 1.420 1.420 1.430 1.400 1.450 600,000 853,280 1.4221 1.356 1.356 1.365 1.337 1.385 628,378 1.3579 -3.40%
2025-10-09 0 1.470 1.460 1.480 1.470 1.480 180,000 265,760 1.4764 1.404 1.394 1.413 1.404 1.413 188,514 1.4098 -2.00%
2025-10-08 0 1.500 1.480 1.510 1.500 1.510 241,000 361,900 1.5017 1.432 1.413 1.442 1.432 1.442 252,399 1.4338 -0.66%
2025-10-06 0 1.510 1.510 1.520 1.500 1.510 188,000 282,440 1.5023 1.442 1.442 1.451 1.432 1.442 196,892 1.4345 0.00%
2025-10-03 0 1.510 1.500 1.520 1.510 1.540 300,000 460,080 1.5336 1.442 1.432 1.451 1.442 1.470 314,189 1.4643 -1.31%
2025-10-02 0 1.530 1.530 1.540 1.500 1.530 112,000 170,400 1.5214 1.461 1.461 1.470 1.432 1.461 117,297 1.4527 0.66%
2025-09-30 0 1.520 1.510 1.520 1.510 1.570 372,000 567,360 1.5252 1.451 1.442 1.451 1.442 1.499 389,595 1.4563 -3.18%
2025-09-29 0 1.570 1.560 1.570 1.570 1.590 116,000 183,320 1.5803 1.499 1.490 1.499 1.499 1.518 121,486 1.5090 0.00%
2025-09-26 0 1.570 1.550 1.580 1.530 1.600 144,000 224,480 1.5589 1.499 1.480 1.509 1.461 1.528 150,811 1.4885 0.64%
2025-09-25 0 1.560 1.550 1.580 1.540 1.590 100,000 157,240 1.5724 1.490 1.480 1.509 1.470 1.518 104,730 1.5014 -1.89%
2025-09-24 0 1.590 1.550 1.600 1.520 1.600 348,000 543,720 1.5624 1.518 1.480 1.528 1.451 1.528 364,459 1.4919 4.61%
2025-09-23 0 1.520 1.520 1.570 1.520 1.560 28,000 43,360 1.5486 1.451 1.451 1.499 1.451 1.490 29,324 1.4786 -2.56%
2025-09-22 0 1.560 1.510 1.560 1.520 1.570 72,000 110,800 1.5389 1.490 1.442 1.490 1.451 1.499 75,405 1.4694 -0.64%
2025-09-19 0 1.570 1.560 1.570 1.550 1.580 340,000 528,720 1.5551 1.499 1.490 1.499 1.480 1.509 356,081 1.4848 -1.26%
2025-09-18 0 1.590 1.580 1.610 1.590 1.630 336,000 539,200 1.6048 1.518 1.509 1.537 1.518 1.556 351,892 1.5323 -2.45%
2025-09-17 0 1.630 1.610 1.630 1.610 1.630 96,000 154,640 1.6108 1.556 1.537 1.556 1.537 1.556 100,541 1.5381 1.24%
2025-09-16 0 1.610 1.610 1.660 1.610 1.670 172,000 279,720 1.6263 1.537 1.537 1.585 1.537 1.595 180,135 1.5528 -1.83%
2025-09-15 0 1.640 1.640 1.680 1.610 1.660 628,000 1,021,600 1.6268 1.566 1.566 1.604 1.537 1.585 657,703 1.5533 2.50%
2025-09-12 0 1.600 1.600 1.650 1.600 1.660 284,000 464,880 1.6369 1.528 1.528 1.575 1.528 1.585 297,432 1.5630 -3.03%
2025-09-11 0 1.650 1.620 1.680 1.590 1.690 316,000 517,680 1.6382 1.575 1.547 1.604 1.518 1.614 330,946 1.5642 -1.20%
2025-09-10 0 1.670 1.650 1.670 1.630 1.670 436,000 721,920 1.6558 1.595 1.575 1.595 1.556 1.595 456,622 1.5810 3.73%
2025-09-09 0 1.610 1.590 1.620 1.570 1.620 608,000 969,920 1.5953 1.537 1.518 1.547 1.499 1.547 636,757 1.5232 3.21%
2025-09-08 0 1.560 1.550 1.580 1.560 1.600 336,000 532,320 1.5843 1.490 1.480 1.509 1.490 1.528 351,892 1.5127 0.65%
2025-09-05 0 1.550 1.550 1.560 1.510 1.570 140,000 215,360 1.5383 1.480 1.480 1.490 1.442 1.499 146,622 1.4688 4.73%
2025-09-04 0 1.480 1.480 1.490 1.460 1.520 352,000 522,680 1.4849 1.413 1.413 1.423 1.394 1.451 368,649 1.4178 -2.63%
2025-09-03 0 1.520 1.510 1.520 1.510 1.540 264,000 399,600 1.5136 1.451 1.442 1.451 1.442 1.470 276,486 1.4453 -2.56%
2025-09-02 0 1.560 1.550 1.560 1.530 1.590 272,000 426,760 1.5690 1.490 1.480 1.490 1.461 1.518 284,865 1.4981 1.96%
2025-09-01 0 1.560 1.560 1.570 1.520 1.560 148,000 229,480 1.5505 1.461 1.461 1.470 1.423 1.461 158,039 1.4520 1.30%
2025-08-29 0 1.540 1.530 1.540 1.480 1.550 116,000 177,960 1.5341 1.442 1.433 1.442 1.386 1.452 123,869 1.4367 1.32%
2025-08-28 0 1.520 1.510 1.540 1.440 1.550 540,000 812,160 1.5040 1.423 1.414 1.442 1.349 1.452 576,630 1.4085 -1.30%
2025-08-27 0 1.540 1.540 1.560 1.520 1.570 124,000 190,800 1.5387 1.442 1.442 1.461 1.423 1.470 132,411 1.4410 1.32%
2025-08-26 0 1.520 1.520 1.550 1.510 1.540 302,000 459,460 1.5214 1.423 1.423 1.452 1.414 1.442 322,485 1.4247 -1.94%
2025-08-25 0 1.550 1.530 1.550 1.500 1.640 704,000 1,087,840 1.5452 1.452 1.433 1.452 1.405 1.536 751,754 1.4471 -1.90%
2025-08-22 0 1.580 1.580 1.590 1.580 1.650 112,000 179,360 1.6014 1.480 1.480 1.489 1.480 1.545 119,597 1.4997 -3.07%
2025-08-21 0 1.630 1.600 1.630 1.580 1.630 373,000 596,540 1.5993 1.526 1.498 1.526 1.480 1.526 398,302 1.4977 0.00%
2025-08-20 0 1.630 1.620 1.630 1.530 1.650 971,000 1,541,480 1.5875 1.526 1.517 1.526 1.433 1.545 1,036,865 1.4867 5.16%
2025-08-19 0 1.550 1.540 1.590 1.510 1.660 1,032,000 1,650,600 1.5994 1.452 1.442 1.489 1.414 1.555 1,102,003 1.4978 -1.90%
2025-08-18 0 1.580 1.570 1.580 1.470 1.600 1,637,266 2,530,600 1.5456 1.480 1.470 1.480 1.377 1.498 1,748,326 1.4474 7.48%
2025-08-15 0 1.470 1.460 1.470 1.440 1.480 212,000 307,120 1.4487 1.377 1.367 1.377 1.349 1.386 226,380 1.3567 -0.68%
2025-08-14 0 1.480 1.440 1.480 1.440 1.480 312,000 455,520 1.4600 1.386 1.349 1.386 1.349 1.386 333,164 1.3673 -0.67%
2025-08-13 0 1.490 1.470 1.490 1.430 1.490 472,000 686,000 1.4534 1.395 1.377 1.395 1.339 1.395 504,017 1.3611 1.36%
2025-08-12 0 1.470 1.460 1.470 1.460 1.480 392,000 576,920 1.4717 1.377 1.367 1.377 1.367 1.386 418,590 1.3782 0.00%
2025-08-11 0 1.470 1.460 1.470 1.450 1.470 192,000 281,200 1.4646 1.377 1.367 1.377 1.358 1.377 205,024 1.3715 1.38%
2025-08-08 0 1.450 1.430 1.450 1.430 1.460 388,000 562,600 1.4500 1.358 1.339 1.358 1.339 1.367 414,319 1.3579 0.69%
2025-08-07 0 1.440 1.410 1.440 1.410 1.440 116,000 165,120 1.4234 1.349 1.320 1.349 1.320 1.349 123,869 1.3330 1.41%
2025-08-06 0 1.420 1.420 1.430 1.420 1.450 392,000 560,440 1.4297 1.330 1.330 1.339 1.330 1.358 418,590 1.3389 -3.40%
2025-08-05 0 1.470 1.430 1.470 1.430 1.470 96,000 139,280 1.4508 1.377 1.339 1.377 1.339 1.377 102,512 1.3587 0.68%
2025-08-04 0 1.460 1.460 1.470 1.450 1.480 72,000 105,320 1.4628 1.367 1.367 1.377 1.358 1.386 76,884 1.3699 -1.35%
2025-08-01 0 1.480 1.430 1.480 1.430 1.490 124,000 182,400 1.4710 1.386 1.339 1.386 1.339 1.395 132,411 1.3775 3.50%
2025-07-31 0 1.430 1.430 1.460 1.430 1.480 372,000 537,760 1.4456 1.339 1.339 1.367 1.339 1.386 397,234 1.3538 -3.38%
2025-07-30 0 1.480 1.450 1.480 1.440 1.490 388,000 569,680 1.4682 1.386 1.358 1.386 1.349 1.395 414,319 1.3750 0.00%
2025-07-29 0 1.480 1.470 1.480 1.440 1.490 312,000 458,400 1.4692 1.386 1.377 1.386 1.349 1.395 333,164 1.3759 0.00%
2025-07-28 0 1.480 1.470 1.480 1.460 1.480 656,000 964,560 1.4704 1.386 1.377 1.386 1.367 1.386 700,498 1.3770 1.37%
2025-07-25 0 1.460 1.440 1.470 1.420 1.470 428,000 618,560 1.4452 1.367 1.349 1.377 1.330 1.377 457,032 1.3534 0.00%
2025-07-24 0 1.460 1.450 1.460 1.420 1.460 277,440 402,360 1.4503 1.367 1.358 1.367 1.330 1.367 296,259 1.3581 1.39%
2025-07-23 0 1.440 1.430 1.440 1.390 1.440 148,000 208,800 1.4108 1.349 1.339 1.349 1.302 1.349 158,039 1.3212 2.13%
2025-07-22 0 1.410 1.400 1.440 1.410 1.440 328,000 466,160 1.4212 1.320 1.311 1.349 1.320 1.349 350,249 1.3309 0.00%
2025-07-21 0 1.410 1.410 1.440 1.400 1.470 256,000 365,640 1.4283 1.320 1.320 1.349 1.311 1.377 273,365 1.3376 0.71%
2025-07-18 0 1.400 1.370 1.400 1.310 1.400 1,808,000 2,400,600 1.3278 1.311 1.283 1.311 1.227 1.311 1,930,641 1.2434 0.72%
2025-07-17 0 1.390 1.360 1.420 1.300 1.440 1,236,000 1,712,640 1.3856 1.302 1.274 1.330 1.217 1.349 1,319,841 1.2976 0.00%
2025-07-16 0 1.390 1.380 1.390 1.380 1.410 184,000 257,120 1.3974 1.302 1.292 1.302 1.292 1.320 196,481 1.3086 -0.71%
2025-07-15 0 1.400 1.350 1.380 1.350 1.410 140,000 193,640 1.3831 1.311 1.264 1.292 1.264 1.320 149,497 1.2953 0.00%
2025-07-14 0 1.400 1.380 1.400 1.380 1.400 488,000 680,440 1.3943 1.311 1.292 1.311 1.292 1.311 521,102 1.3058 2.19%
2025-07-11 0 1.370 1.350 1.370 1.340 1.400 428,000 586,600 1.3706 1.283 1.264 1.283 1.255 1.311 457,032 1.2835 3.01%
2025-07-10 0 1.330 1.320 1.330 1.300 1.350 84,000 110,520 1.3157 1.246 1.236 1.246 1.217 1.264 89,698 1.2321 -2.21%
2025-07-09 0 1.360 1.320 1.360 1.320 1.370 904,000 1,210,000 1.3385 1.274 1.236 1.274 1.236 1.283 965,321 1.2535 -0.73%
2025-07-08 0 1.370 1.360 1.370 1.280 1.420 2,360,000 3,163,040 1.3403 1.283 1.274 1.283 1.199 1.330 2,520,085 1.2551 7.03%
2025-07-07 0 1.280 1.250 1.280 1.270 1.280 676,000 862,840 1.2764 1.199 1.171 1.199 1.189 1.199 721,855 1.1953 -0.78%
2025-07-04 0 1.290 1.270 1.290 1.270 1.310 272,000 352,680 1.2966 1.208 1.189 1.208 1.189 1.227 290,450 1.2143 3.20%
2025-07-03 0 1.250 1.240 1.270 1.250 1.280 6,412,000 8,044,680 1.2546 1.171 1.161 1.189 1.171 1.199 6,846,942 1.1749 0.81%
2025-07-02 0 1.240 1.240 1.260 1.240 1.280 49,380,000 62,236,600 1.2604 1.161 1.161 1.180 1.161 1.199 52,729,571 1.1803 -3.88%
2025-06-30 0 1.290 1.250 1.280 1.250 1.300 368,000 466,600 1.2679 1.208 1.171 1.199 1.171 1.217 392,962 1.1874 2.38%
2025-06-27 0 1.260 1.240 1.250 1.250 1.280 712,000 900,720 1.2651 1.180 1.161 1.171 1.171 1.199 760,297 1.1847 0.80%
2025-06-26 0 1.250 1.210 1.280 1.250 1.280 404,000 508,480 1.2586 1.171 1.133 1.199 1.171 1.199 431,404 1.1787 -1.57%
2025-06-25 0 1.270 1.230 1.290 1.240 1.280 424,000 535,440 1.2628 1.189 1.152 1.208 1.161 1.199 452,761 1.1826 -0.78%
2025-06-24 0 1.280 1.250 1.280 1.230 1.280 460,000 582,000 1.2652 1.199 1.171 1.199 1.152 1.199 491,203 1.1848 4.07%
2025-06-23 0 1.230 1.230 1.250 1.230 1.260 1,184,000 1,464,640 1.2370 1.152 1.152 1.171 1.152 1.180 1,264,314 1.1584 -0.81%
2025-06-20 0 1.240 1.230 1.270 1.220 1.260 276,000 341,920 1.2388 1.161 1.152 1.189 1.143 1.180 294,722 1.1601 0.81%
2025-06-19 0 1.230 1.230 1.250 1.230 1.300 1,248,000 1,593,960 1.2772 1.152 1.152 1.171 1.152 1.217 1,332,655 1.1961 -1.60%
2025-06-18 0 1.250 1.250 1.260 1.230 1.280 1,392,000 1,760,760 1.2649 1.171 1.171 1.180 1.152 1.199 1,486,423 1.1846 2.46%
2025-06-17 0 1.220 1.210 1.220 1.200 1.230 900,000 1,098,480 1.2205 1.143 1.133 1.143 1.124 1.152 961,049 1.1430 0.83%
2025-06-16 0 1.210 1.200 1.210 1.190 1.220 1,212,000 1,463,440 1.2075 1.133 1.124 1.133 1.114 1.143 1,294,213 1.1308 1.68%
2025-06-13 0 1.190 1.180 1.190 1.150 1.200 25,288,000 28,012,120 1.1077 1.114 1.105 1.114 1.077 1.124 27,003,349 1.0374 3.48%
2025-06-12 0 1.150 1.150 1.180 1.150 1.190 784,000 915,240 1.1674 1.077 1.077 1.105 1.077 1.114 837,181 1.0932 0.00%
2025-06-11 0 1.150 1.150 1.170 1.150 1.190 552,000 645,600 1.1696 1.077 1.077 1.096 1.077 1.114 589,444 1.0953 -0.86%
2025-06-10 0 1.160 1.160 1.180 1.160 1.180 172,000 201,120 1.1693 1.086 1.086 1.105 1.086 1.105 183,667 1.0950 0.87%
2025-06-09 0 1.150 1.150 1.170 1.150 1.170 168,000 193,680 1.1529 1.077 1.077 1.096 1.077 1.096 179,396 1.0796 0.88%
2025-06-06 0 1.140 1.140 1.150 1.140 1.170 124,000 142,720 1.1510 1.068 1.068 1.077 1.068 1.096 132,411 1.0779 -0.87%
2025-06-05 0 1.150 1.150 1.180 1.150 1.180 584,000 683,680 1.1707 1.077 1.077 1.105 1.077 1.105 623,614 1.0963 0.00%
2025-06-04 0 1.150 1.150 1.170 1.150 1.180 244,000 285,680 1.1708 1.077 1.077 1.096 1.077 1.105 260,551 1.0964 0.00%
2025-06-03 0 1.150 1.150 1.170 1.140 1.180 1,440,000 1,690,960 1.1743 1.077 1.077 1.096 1.068 1.105 1,537,679 1.0997 0.88%
2025-06-02 0 1.140 1.120 1.150 1.140 1.180 656,000 758,400 1.1561 1.068 1.049 1.077 1.068 1.105 700,498 1.0827 -3.39%
2025-05-30 0 1.180 1.180 1.210 1.170 1.200 24,000 28,560 1.1900 1.105 1.105 1.133 1.096 1.124 25,628 1.1144 -0.84%
2025-05-29 0 1.190 1.190 1.210 1.150 1.210 584,000 691,080 1.1834 1.114 1.114 1.133 1.077 1.133 623,614 1.1082 1.71%
2025-05-28 0 1.170 1.170 1.190 1.170 1.170 52,000 60,840 1.1700 1.096 1.096 1.114 1.096 1.096 55,527 1.0957 2.63%
2025-05-27 0 1.140 1.140 1.190 1.140 1.170 108,000 126,000 1.1667 1.068 1.068 1.114 1.068 1.096 115,326 1.0926 0.00%
2025-05-26 0 1.140 1.140 1.150 1.140 1.180 816,000 948,480 1.1624 1.068 1.068 1.077 1.068 1.105 871,351 1.0885 0.00%
2025-05-23 0 1.140 1.140 1.150 1.120 1.170 368,000 423,160 1.1499 1.068 1.068 1.077 1.049 1.096 392,962 1.0768 -0.87%
2025-05-22 0 1.150 1.140 1.190 1.150 1.180 592,000 695,080 1.1741 1.077 1.068 1.114 1.077 1.105 632,157 1.0995 0.00%
2025-05-21 0 1.150 1.140 1.150 1.150 1.220 824,000 970,360 1.1776 1.077 1.068 1.077 1.077 1.143 879,894 1.1028 -2.54%
2025-05-20 0 1.180 1.180 1.210 1.170 1.210 528,000 630,400 1.1939 1.105 1.105 1.133 1.096 1.133 563,816 1.1181 -0.84%
2025-05-19 0 1.190 1.180 1.190 1.190 1.200 236,000 281,240 1.1917 1.114 1.105 1.114 1.114 1.124 252,008 1.1160 0.00%
2025-05-16 0 1.190 1.180 1.190 1.160 1.190 312,000 368,400 1.1808 1.114 1.105 1.114 1.086 1.114 333,164 1.1058 0.85%
2025-05-15 0 1.180 1.160 1.180 1.160 1.180 72,000 84,480 1.1733 1.105 1.086 1.105 1.086 1.105 76,884 1.0988 0.00%
2025-05-14 0 1.180 1.160 1.180 1.160 1.180 356,000 419,000 1.1770 1.105 1.086 1.105 1.086 1.105 380,148 1.1022 0.85%
2025-05-13 0 1.170 1.150 1.170 1.150 1.170 224,000 262,000 1.1696 1.096 1.077 1.096 1.077 1.096 239,194 1.0953 1.74%
2025-05-12 0 1.150 1.150 1.170 1.100 1.160 1,564,000 1,773,080 1.1337 1.077 1.077 1.096 1.030 1.086 1,670,090 1.0617 5.50%
2025-05-09 0 1.090 1.090 1.100 1.080 1.080 48,000 51,840 1.0800 1.021 1.021 1.030 1.011 1.011 51,256 1.0114 -0.91%
2025-05-08 0 1.100 1.070 1.100 1.100 1.100 48,000 52,800 1.1000 1.030 1.002 1.030 1.030 1.030 51,256 1.0301 2.80%
2025-05-07 0 1.070 1.070 1.100 1.070 1.120 564,000 623,560 1.1056 1.002 1.002 1.030 1.002 1.049 602,258 1.0354 -1.83%
2025-05-06 0 1.090 1.070 1.080 1.060 1.090 84,000 89,840 1.0695 1.021 1.002 1.011 0.993 1.021 89,698 1.0016 2.83%
2025-05-02 0 1.060 1.040 1.050 1.030 1.060 844,000 879,440 1.0420 0.993 0.974 0.983 0.965 0.993 901,251 0.9758 0.00%
2025-04-30 0 1.060 1.030 1.050 1.060 1.090 68,000 73,280 1.0776 0.993 0.965 0.983 0.993 1.021 72,613 1.0092 -1.85%
2025-04-29 0 1.080 1.030 1.080 1.090 1.090 88,000 95,920 1.0900 1.011 0.965 1.011 1.021 1.021 93,969 1.0208 1.89%
2025-04-28 0 1.060 1.060 1.100 1.060 1.100 92,000 99,760 1.0843 0.993 0.993 1.030 0.993 1.030 98,241 1.0155 -3.64%
2025-04-25 0 1.100 1.080 1.100 1.090 1.110 668,000 735,400 1.1009 1.030 1.011 1.030 1.021 1.039 713,312 1.0310 2.80%
2025-04-24 0 1.070 1.070 1.090 1.070 1.080 56,000 60,280 1.0764 1.002 1.002 1.021 1.002 1.011 59,799 1.0080 -0.93%
2025-04-23 0 1.080 1.070 1.080 1.050 1.100 480,000 525,520 1.0948 1.011 1.002 1.011 0.983 1.030 512,560 1.0253 4.85%
2025-04-22 0 1.030 1.030 1.040 - - 0 0 - 0.965 0.965 0.974 - - 0 - 0.00%
2025-04-17 0 1.030 1.030 1.050 1.030 1.040 28,000 28,880 1.0314 0.965 0.965 0.983 0.965 0.974 29,899 0.9659 0.00%
2025-04-16 0 1.030 1.020 1.030 1.030 1.050 401,000 417,730 1.0417 0.965 0.955 0.965 0.965 0.983 428,201 0.9755 0.98%
2025-04-15 0 1.020 1.020 1.040 0.990 1.100 1,380,000 1,419,440 1.0286 0.955 0.955 0.974 0.927 1.030 1,473,609 0.9632 -7.27%
2025-04-14 0 1.100 1.070 1.090 1.040 1.110 820,000 864,720 1.0545 1.030 1.002 1.021 0.974 1.039 875,623 0.9875 0.00%
2025-04-11 0 1.170 1.150 1.170 1.170 1.180 324,000 380,400 1.1741 1.030 1.013 1.030 1.030 1.039 367,995 1.0337 0.00%
2025-04-10 0 1.170 1.150 1.160 1.150 1.170 348,000 403,560 1.1597 1.030 1.013 1.021 1.013 1.030 395,253 1.0210 11.43%
2025-04-09 0 1.050 1.030 1.040 1.000 1.050 264,000 270,040 1.0229 0.924 0.907 0.916 0.880 0.924 299,847 0.9006 -1.87%
2025-04-08 0 1.070 1.050 1.070 1.050 1.080 336,000 359,240 1.0692 0.942 0.924 0.942 0.924 0.951 381,624 0.9413 0.00%
2025-04-07 0 1.070 1.050 1.070 1.000 1.260 1,488,000 1,674,707 1.1255 0.942 0.924 0.942 0.880 1.109 1,690,049 0.9909 -17.05%
2025-04-03 0 1.290 1.270 1.290 1.200 1.340 1,740,000 2,169,480 1.2468 1.136 1.118 1.136 1.057 1.180 1,976,267 1.0978 -7.19%
2025-04-02 0 1.390 1.380 1.390 1.380 1.420 228,000 316,880 1.3898 1.224 1.215 1.224 1.215 1.250 258,959 1.2237 0.00%
2025-04-01 0 1.390 1.350 1.390 1.350 1.390 96,000 131,440 1.3692 1.224 1.189 1.224 1.189 1.224 109,035 1.2055 2.21%
2025-03-31 0 1.360 1.360 1.380 1.340 1.440 388,000 539,680 1.3909 1.197 1.197 1.215 1.180 1.268 440,685 1.2246 -2.16%
2025-03-28 0 1.390 1.380 1.390 1.320 1.400 488,000 668,160 1.3692 1.224 1.215 1.224 1.162 1.233 554,263 1.2055 4.51%
2025-03-27 0 1.330 1.320 1.330 1.300 1.330 352,000 461,760 1.3118 1.171 1.162 1.171 1.145 1.171 399,797 1.1550 2.31%
2025-03-26 0 1.300 1.300 1.320 1.300 1.310 84,000 109,920 1.3086 1.145 1.145 1.162 1.145 1.153 95,406 1.1521 -0.76%
2025-03-25 0 1.310 1.300 1.310 1.280 1.310 488,000 630,760 1.2925 1.153 1.145 1.153 1.127 1.153 554,263 1.1380 2.34%
2025-03-24 0 1.280 1.280 1.290 1.250 1.280 88,000 111,160 1.2632 1.127 1.127 1.136 1.101 1.127 99,949 1.1122 -0.78%
2025-03-21 0 1.290 1.250 1.290 - - 0 0 - 1.136 1.101 1.136 - - 0 - 0.00%
2025-03-20 0 1.290 1.260 1.290 1.250 1.290 780,000 989,760 1.2689 1.136 1.109 1.136 1.101 1.136 885,913 1.1172 0.00%
2025-03-19 0 1.290 1.290 1.300 1.270 1.300 40,000 51,760 1.2940 1.136 1.136 1.145 1.118 1.145 45,431 1.1393 -1.53%
2025-03-18 0 1.310 1.290 1.310 - - 0 0 - 1.153 1.136 1.153 - - 0 - 0.00%
2025-03-17 0 1.310 1.290 1.320 1.280 1.320 520,000 676,960 1.3018 1.153 1.136 1.162 1.127 1.162 590,608 1.1462 0.00%
2025-03-14 0 1.310 1.280 1.310 1.280 1.310 388,000 499,680 1.2878 1.153 1.127 1.153 1.127 1.153 440,685 1.1339 3.97%
2025-03-13 0 1.260 1.260 1.280 1.260 1.320 132,000 168,240 1.2745 1.109 1.109 1.127 1.109 1.162 149,924 1.1222 -0.79%
2025-03-12 0 1.270 1.270 1.280 1.260 1.280 288,000 367,640 1.2765 1.118 1.118 1.127 1.109 1.127 327,106 1.1239 -0.78%
2025-03-11 0 1.280 1.280 1.300 1.250 1.320 388,000 498,320 1.2843 1.127 1.127 1.145 1.101 1.162 440,685 1.1308 0.00%
2025-03-10 0 1.280 1.270 1.290 1.280 1.350 408,000 531,040 1.3016 1.127 1.118 1.136 1.127 1.189 463,400 1.1460 -3.76%
2025-03-07 0 1.330 1.300 1.330 1.290 1.330 684,000 899,440 1.3150 1.171 1.145 1.171 1.136 1.171 776,877 1.1578 1.53%
2025-03-06 0 1.310 1.300 1.320 1.280 1.330 400,000 525,040 1.3126 1.153 1.145 1.162 1.127 1.171 454,314 1.1557 0.77%
2025-03-05 0 1.300 1.290 1.320 1.270 1.360 972,000 1,279,400 1.3163 1.145 1.136 1.162 1.118 1.197 1,103,984 1.1589 3.17%
2025-03-04 0 1.260 1.230 1.260 1.200 1.260 324,000 397,960 1.2283 1.109 1.083 1.109 1.057 1.109 367,995 1.0814 5.00%
2025-03-03 0 1.200 1.200 1.220 1.190 1.200 592,000 708,240 1.1964 1.057 1.057 1.074 1.048 1.057 672,385 1.0533 0.84%
2025-02-28 0 1.190 1.180 1.190 1.110 1.210 1,008,000 1,179,440 1.1701 1.048 1.039 1.048 0.977 1.065 1,144,872 1.0302 -0.83%
2025-02-27 0 1.200 1.180 1.220 1.150 1.240 384,000 451,680 1.1763 1.057 1.039 1.074 1.013 1.092 436,142 1.0356 3.45%
2025-02-26 0 1.160 1.160 1.170 1.150 1.200 232,000 271,240 1.1691 1.021 1.021 1.030 1.013 1.057 263,502 1.0294 -4.92%
2025-02-25 0 1.220 1.200 1.220 1.160 1.220 72,000 86,400 1.2000 1.074 1.057 1.074 1.021 1.074 81,777 1.0565 -1.61%
2025-02-24 0 1.240 1.240 1.250 1.210 1.240 152,000 188,600 1.2408 1.092 1.092 1.101 1.065 1.092 172,639 1.0925 0.00%
2025-02-21 0 1.240 1.240 1.250 1.230 1.250 196,000 244,160 1.2457 1.092 1.092 1.101 1.083 1.101 222,614 1.0968 0.81%
2025-02-20 0 1.230 1.230 1.240 1.200 1.240 164,000 201,400 1.2280 1.083 1.083 1.092 1.057 1.092 186,269 1.0812 2.50%
2025-02-19 0 1.200 1.200 1.210 1.200 1.220 372,000 446,960 1.2015 1.057 1.057 1.065 1.057 1.074 422,512 1.0579 0.00%
2025-02-18 0 1.200 1.200 1.220 1.160 1.220 272,000 324,800 1.1941 1.057 1.057 1.074 1.021 1.074 308,934 1.0514 3.45%
2025-02-17 0 1.160 1.160 1.170 1.130 1.170 984,000 1,140,000 1.1585 1.021 1.021 1.030 0.995 1.030 1,117,613 1.0200 -0.85%
2025-02-14 0 1.170 1.160 1.170 1.140 1.170 132,000 151,920 1.1509 1.030 1.021 1.030 1.004 1.030 149,924 1.0133 3.54%
2025-02-13 0 1.130 1.130 1.160 1.130 1.130 16,000 18,080 1.1300 0.995 0.995 1.021 0.995 0.995 18,173 0.9949 0.00%
2025-02-12 0 1.130 1.130 1.160 1.130 1.130 112,000 126,560 1.1300 0.995 0.995 1.021 0.995 0.995 127,208 0.9949 0.00%
2025-02-11 0 1.130 1.130 1.160 1.130 1.140 160,000 181,320 1.1333 0.995 0.995 1.021 0.995 1.004 181,726 0.9978 -0.88%
2025-02-10 0 1.140 1.130 1.150 1.130 1.140 220,000 250,160 1.1371 1.004 0.995 1.013 0.995 1.004 249,873 1.0011 0.00%
2025-02-07 0 1.140 1.130 1.150 1.130 1.140 88,000 100,120 1.1377 1.004 0.995 1.013 0.995 1.004 99,949 1.0017 0.00%
2025-02-06 0 1.140 1.130 1.150 1.130 1.140 880,000 996,160 1.1320 1.004 0.995 1.013 0.995 1.004 999,491 0.9967 -0.87%
2025-02-05 0 1.150 1.130 1.160 1.110 1.150 120,000 135,720 1.1310 1.013 0.995 1.021 0.977 1.013 136,294 0.9958 2.68%
2025-02-04 0 1.120 1.110 1.130 1.100 1.140 760,000 837,880 1.1025 0.986 0.977 0.995 0.968 1.004 863,197 0.9707 1.82%
2025-02-03 0 1.100 1.100 1.120 1.070 1.120 208,000 227,240 1.0925 0.968 0.968 0.986 0.942 0.986 236,243 0.9619 -0.90%
2025-01-28 0 1.110 1.100 1.110 1.090 1.140 868,000 965,400 1.1122 0.977 0.968 0.977 0.960 1.004 985,862 0.9792 -2.63%
2025-01-27 0 1.140 1.120 1.140 1.000 1.140 1,228,000 1,321,880 1.0764 1.004 0.986 1.004 0.880 1.004 1,394,745 0.9478 12.87%
2025-01-24 0 1.010 1.000 1.010 0.990 1.010 980,000 981,200 1.0012 0.889 0.880 0.889 0.872 0.889 1,113,070 0.8815 4.12%
2025-01-23 0 0.970 0.970 0.980 0.970 0.980 592,000 579,320 0.9786 0.854 0.854 0.863 0.854 0.863 672,385 0.8616 -2.02%
2025-01-22 0 0.990 0.980 0.990 0.980 0.990 152,000 149,680 0.9847 0.872 0.863 0.872 0.863 0.872 172,639 0.8670 0.00%
2025-01-21 0 0.990 0.990 1.000 0.990 1.000 828,000 821,840 0.9926 0.872 0.872 0.880 0.872 0.880 940,430 0.8739 -1.00%
2025-01-20 0 1.000 0.990 1.000 0.980 1.000 724,000 718,160 0.9919 0.880 0.872 0.880 0.863 0.880 822,309 0.8733 1.01%
2025-01-17 0 0.990 0.980 0.990 0.980 1.010 880,000 869,440 0.9880 0.872 0.863 0.872 0.863 0.889 999,491 0.8699 0.00%
2025-01-16 0 0.990 0.980 0.990 0.890 1.070 5,284,000 5,077,480 0.9609 0.872 0.863 0.872 0.784 0.942 6,001,491 0.8460 19.28%
2025-01-15 0 0.830 0.830 0.860 - - 0 0 - 0.731 0.731 0.757 - - 0 - 0.00%
2025-01-14 0 0.830 0.830 0.860 0.830 0.830 124,000 102,920 0.8300 0.731 0.731 0.757 0.731 0.731 140,837 0.7308 -3.49%
2025-01-13 0 0.860 0.840 0.860 - - 0 0 - 0.757 0.740 0.757 - - 0 - 0.00%
2025-01-10 0 0.860 0.840 0.860 0.860 0.860 80,000 68,800 0.8600 0.757 0.740 0.757 0.757 0.757 90,863 0.7572 2.38%
2025-01-09 0 0.840 0.830 0.860 - - 8,000 6,720 0.8400 0.740 0.731 0.757 - - 9,086 0.7396 0.00%
2025-01-08 0 0.840 0.840 0.860 0.830 0.840 20,000 16,720 0.8360 0.740 0.740 0.757 0.731 0.740 22,716 0.7361 -1.18%
2025-01-07 0 0.850 0.850 0.860 0.850 0.860 8,000 6,840 0.8550 0.748 0.748 0.757 0.748 0.757 9,086 0.7528 -1.16%
2025-01-06 0 0.860 0.850 0.860 0.860 0.860 280,000 240,800 0.8600 0.757 0.748 0.757 0.757 0.757 318,020 0.7572 0.00%
2025-01-03 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 0.757 0.748 0.757 0.757 0.757 45,431 0.7572 0.00%
2025-01-02 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 0.757 0.748 0.757 0.757 0.757 45,431 0.7572 0.00%
2024-12-31 0 0.860 0.800 0.860 0.860 0.860 40,000 34,400 0.8600 0.757 0.704 0.757 0.757 0.757 45,431 0.7572 0.00%
2024-12-30 0 0.860 0.810 0.860 - - 0 0 - 0.757 0.713 0.757 - - 0 - 0.00%
2024-12-27 0 0.860 0.840 0.860 0.860 0.860 736,000 632,960 0.8600 0.757 0.740 0.757 0.757 0.757 835,938 0.7572 0.00%
2024-12-24 0 0.860 0.860 0.870 - - 0 0 - 0.757 0.757 0.766 - - 0 - 0.00%
2024-12-23 0 0.860 0.860 0.870 0.860 0.860 264,000 227,040 0.8600 0.757 0.757 0.766 0.757 0.757 299,847 0.7572 0.00%
2024-12-20 0 0.860 0.860 0.870 0.860 0.860 84,000 72,240 0.8600 0.757 0.757 0.766 0.757 0.757 95,406 0.7572 0.00%
2024-12-19 0 0.860 0.860 0.870 0.860 0.860 152,000 130,720 0.8600 0.757 0.757 0.766 0.757 0.757 172,639 0.7572 0.00%
2024-12-18 0 0.860 0.810 0.860 0.850 0.860 1,000,000 859,600 0.8596 0.757 0.713 0.757 0.748 0.757 1,135,786 0.7568 1.18%
2024-12-17 0 0.850 0.820 0.850 0.850 0.850 892,000 758,200 0.8500 0.748 0.722 0.748 0.748 0.748 1,013,121 0.7484 0.00%
2024-12-16 0 0.850 0.850 0.860 0.850 0.860 300,000 255,800 0.8527 0.748 0.748 0.757 0.748 0.757 340,736 0.7507 0.00%
2024-12-13 0 0.850 0.850 0.860 0.850 0.850 388,000 329,800 0.8500 0.748 0.748 0.757 0.748 0.748 440,685 0.7484 0.00%
2024-12-12 0 0.850 0.800 0.850 - - 0 0 - 0.748 0.704 0.748 - - 0 - 0.00%
2024-12-11 0 0.850 0.800 0.850 - - 0 0 - 0.748 0.704 0.748 - - 0 - 0.00%
2024-12-10 0 0.850 0.800 0.850 - - 0 0 - 0.748 0.704 0.748 - - 0 - -1.16%
2024-12-09 0 0.860 0.820 0.860 - - 0 0 - 0.757 0.722 0.757 - - 0 - -1.15%
2024-12-06 0 0.870 0.790 0.870 0.850 0.870 8,000 6,880 0.8600 0.766 0.696 0.766 0.748 0.766 9,086 0.7572 1.16%
2024-12-05 0 0.860 0.780 0.860 - - 0 0 - 0.757 0.687 0.757 - - 0 - 0.00%
2024-12-04 0 0.860 0.770 0.860 - - 0 0 - 0.757 0.678 0.757 - - 0 - 0.00%
2024-12-03 0 0.860 0.790 0.860 - - 0 0 - 0.757 0.696 0.757 - - 0 - 0.00%
2024-12-02 0 0.860 0.820 0.860 - - 0 0 - 0.757 0.722 0.757 - - 0 - 0.00%
2024-11-29 0 0.860 0.800 0.860 - - 0 0 - 0.757 0.704 0.757 - - 0 - 0.00%
2024-11-28 0 0.860 0.820 0.860 0.840 0.870 100,000 84,680 0.8468 0.757 0.722 0.757 0.740 0.766 113,579 0.7456 -1.15%
2024-11-27 0 0.870 0.860 0.870 0.840 0.870 440,000 369,840 0.8405 0.766 0.757 0.766 0.740 0.766 499,746 0.7401 2.35%
2024-11-26 0 0.850 0.810 0.850 0.800 0.850 1,164,000 982,240 0.8438 0.748 0.713 0.748 0.704 0.748 1,322,054 0.7430 0.00%
2024-11-25 0 0.850 0.800 0.850 - - 0 0 - 0.748 0.704 0.748 - - 0 - 0.00%
2024-11-22 0 0.850 0.800 0.850 0.850 0.850 4,000 3,400 0.8500 0.748 0.704 0.748 0.748 0.748 4,543 0.7484 2.41%
2024-11-21 0 0.830 0.800 0.830 0.780 0.840 40,000 32,160 0.8040 0.731 0.704 0.731 0.687 0.740 45,431 0.7079 -2.35%
2024-11-20 0 0.850 0.800 0.850 - - 0 0 - 0.748 0.704 0.748 - - 0 - 0.00%
2024-11-19 0 0.850 0.780 0.850 - - 0 0 - 0.748 0.687 0.748 - - 0 - 0.00%
2024-11-18 0 0.850 0.780 0.850 - - 0 0 - 0.748 0.687 0.748 - - 0 - 0.00%
2024-11-15 0 0.850 0.770 0.850 - - 0 0 - 0.748 0.678 0.748 - - 0 - -1.16%
2024-11-14 0 0.860 0.790 0.860 - - 0 0 - 0.757 0.696 0.757 - - 0 - 0.00%
2024-11-13 0 0.860 0.810 0.860 - - 0 0 - 0.757 0.713 0.757 - - 0 - -1.15%
2024-11-12 0 0.870 0.810 0.860 0.840 0.870 128,000 108,600 0.8484 0.766 0.713 0.757 0.740 0.766 145,381 0.7470 4.82%
2024-11-11 0 0.830 0.790 0.830 0.800 0.840 424,000 339,720 0.8012 0.731 0.696 0.731 0.704 0.740 481,573 0.7054 0.00%
2024-11-08 0 0.830 0.820 0.830 0.800 0.840 188,001 151,400 0.8053 0.731 0.722 0.731 0.704 0.740 213,529 0.7090 -2.35%
2024-11-07 0 0.850 0.810 0.850 0.820 0.870 212,000 177,840 0.8389 0.748 0.713 0.748 0.722 0.766 240,787 0.7386 1.19%
2024-11-06 0 0.840 0.820 0.840 0.830 0.870 224,000 186,920 0.8345 0.740 0.722 0.740 0.731 0.766 254,416 0.7347 1.20%
2024-11-05 0 0.830 0.820 0.830 0.800 0.840 800,000 649,440 0.8118 0.731 0.722 0.731 0.704 0.740 908,628 0.7147 2.47%
2024-11-04 0 0.810 0.800 0.810 0.790 0.820 364,000 293,200 0.8055 0.713 0.704 0.713 0.696 0.722 413,426 0.7092 1.25%
2024-11-01 0 0.800 0.770 0.800 - - 4,001 3,080 0.7698 0.704 0.678 0.704 - - 4,544 0.6778 -1.23%
2024-10-31 0 0.810 0.780 0.810 0.760 0.840 188,000 147,200 0.7830 0.713 0.687 0.713 0.669 0.740 213,528 0.6894 3.85%
2024-10-30 0 0.780 0.750 0.780 0.760 0.790 48,000 37,200 0.7750 0.687 0.660 0.687 0.669 0.696 54,518 0.6823 1.30%
2024-10-29 0 0.770 0.740 0.770 - - 0 0 - 0.678 0.652 0.678 - - 0 - -1.28%
2024-10-28 0 0.780 0.750 0.780 0.770 0.790 238,000 183,740 0.7720 0.687 0.660 0.687 0.678 0.696 270,317 0.6797 1.30%
2024-10-25 0 0.770 0.750 0.770 - - 0 0 - 0.678 0.660 0.678 - - 0 - 0.00%
2024-10-24 0 0.770 0.730 0.770 0.770 0.770 8,000 6,160 0.7700 0.678 0.643 0.678 0.678 0.678 9,086 0.6779 0.00%
2024-10-23 0 0.770 0.750 0.770 0.750 0.790 128,000 97,080 0.7584 0.678 0.660 0.678 0.660 0.696 145,381 0.6678 -1.28%
2024-10-22 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.687 0.669 0.687 0.687 0.687 4,543 0.6867 1.30%
2024-10-21 0 0.770 0.760 0.770 0.760 0.770 24,000 18,280 0.7617 0.678 0.669 0.678 0.669 0.678 27,259 0.6706 -1.28%
2024-10-18 0 0.780 0.760 0.780 0.780 0.820 32,000 24,880 0.7775 0.687 0.669 0.687 0.687 0.722 36,345 0.6845 2.63%
2024-10-17 0 0.760 0.750 0.760 0.750 0.760 64,000 48,240 0.7538 0.669 0.660 0.669 0.660 0.669 72,690 0.6636 1.33%
2024-10-16 0 0.750 0.740 0.760 0.750 0.780 48,000 36,440 0.7592 0.660 0.652 0.669 0.660 0.687 54,518 0.6684 -2.60%
2024-10-15 0 0.770 0.740 0.770 0.770 0.780 172,000 132,600 0.7709 0.678 0.652 0.678 0.678 0.687 195,355 0.6788 2.67%
2024-10-14 0 0.750 0.740 0.750 0.740 0.760 84,000 62,840 0.7481 0.660 0.652 0.660 0.652 0.669 95,406 0.6587 1.35%
2024-10-10 0 0.740 0.720 0.740 0.710 0.750 1,724,000 1,252,200 0.7263 0.652 0.634 0.652 0.625 0.660 1,958,094 0.6395 1.37%
2024-10-09 0 0.730 0.730 0.740 0.720 0.790 1,436,000 1,054,680 0.7345 0.643 0.643 0.652 0.634 0.696 1,630,988 0.6467 -1.35%
2024-10-08 0 0.740 0.740 0.770 0.720 0.780 1,160,000 854,960 0.7370 0.652 0.652 0.678 0.634 0.687 1,317,511 0.6489 -6.33%
2024-10-07 0 0.790 0.780 0.800 0.780 0.800 84,000 65,880 0.7843 0.696 0.687 0.704 0.687 0.704 95,406 0.6905 1.28%
2024-10-04 0 0.780 0.780 0.790 0.760 0.780 188,000 144,640 0.7694 0.687 0.687 0.696 0.669 0.687 213,528 0.6774 1.30%
2024-10-03 0 0.770 0.750 0.770 0.720 0.820 3,432,000 2,614,840 0.7619 0.678 0.660 0.678 0.634 0.722 3,898,016 0.6708 -3.75%
2024-10-02 0 0.800 0.790 0.800 0.770 0.800 1,232,000 966,400 0.7844 0.704 0.696 0.704 0.678 0.704 1,399,288 0.6906 2.56%
2024-09-30 0 0.780 0.780 0.800 0.780 0.800 520,000 406,880 0.7825 0.687 0.687 0.704 0.687 0.704 590,608 0.6889 -2.50%
2024-09-27 0 0.800 0.780 0.800 0.780 0.800 284,000 221,960 0.7815 0.704 0.687 0.704 0.687 0.704 322,563 0.6881 2.56%
2024-09-26 0 0.780 0.780 0.810 - - 2,000,000 1,620,000 0.8100 0.687 0.687 0.713 - - 2,271,571 0.7132 0.00%
2024-09-25 0 0.780 0.780 0.800 0.770 0.770 16,000 12,320 0.7700 0.687 0.687 0.704 0.678 0.678 18,173 0.6779 -2.50%
2024-09-24 0 0.800 0.770 0.800 - - 0 0 - 0.704 0.678 0.704 - - 0 - -1.23%
2024-09-23 0 0.810 0.770 0.810 - - 0 0 - 0.713 0.678 0.713 - - 0 - 0.00%
2024-09-20 0 0.810 0.760 0.810 - - 0 0 - 0.713 0.669 0.713 - - 0 - 0.00%
2024-09-19 0 0.810 0.760 0.810 - - 0 0 - 0.713 0.669 0.713 - - 0 - 0.00%
2024-09-17 0 0.810 0.760 0.810 - - 0 0 - 0.713 0.669 0.713 - - 0 - 0.00%
2024-09-16 0 0.810 0.750 0.810 - - 0 0 - 0.713 0.660 0.713 - - 0 - 0.00%
2024-09-13 0 0.810 0.800 0.810 0.790 0.820 120,000 97,960 0.8163 0.713 0.704 0.713 0.696 0.722 136,294 0.7187 1.25%
2024-09-12 0 0.800 0.750 0.800 - - 0 0 - 0.704 0.660 0.704 - - 0 - 0.00%
2024-09-11 0 0.800 0.750 0.800 - - 0 0 - 0.704 0.660 0.704 - - 0 - 0.00%
2024-09-10 0 0.800 0.750 0.800 - - 0 0 - 0.704 0.660 0.704 - - 0 - 0.00%
2024-09-09 0 0.800 0.780 0.800 - - 0 0 - 0.704 0.687 0.704 - - 0 - 0.00%
2024-09-05 0 0.800 0.750 0.800 - - 0 0 - 0.704 0.660 0.704 - - 0 - -1.23%
2024-09-04 0 0.810 0.770 0.810 - - 0 0 - 0.713 0.678 0.713 - - 0 - 0.00%
2024-09-03 0 0.810 0.770 0.810 0.780 0.810 16,000 12,840 0.8025 0.713 0.678 0.713 0.687 0.713 18,173 0.7066 2.53%
2024-09-02 0 0.820 0.800 0.820 0.820 0.820 136,000 111,520 0.8200 0.696 0.679 0.696 0.696 0.696 160,333 0.6956 0.00%
2024-08-30 0 0.820 0.820 0.850 - - 0 0 - 0.696 0.696 0.721 - - 0 - 0.00%
2024-08-29 0 0.820 0.820 0.830 0.820 0.820 248,000 203,360 0.8200 0.696 0.696 0.704 0.696 0.696 292,371 0.6956 0.00%
2024-08-28 0 0.820 0.820 0.860 - - 0 0 - 0.696 0.696 0.729 - - 0 - 0.00%
2024-08-27 0 0.820 0.820 0.830 0.820 0.820 200,000 164,000 0.8200 0.696 0.696 0.704 0.696 0.696 235,783 0.6956 -1.20%
2024-08-26 0 0.830 0.830 0.840 0.830 0.830 308,000 255,640 0.8300 0.704 0.704 0.713 0.704 0.704 363,106 0.7040 0.00%
2024-08-23 0 0.830 0.830 0.860 - - 0 0 - 0.704 0.704 0.729 - - 0 - 0.00%
2024-08-22 0 0.830 0.830 0.840 0.830 0.860 44,000 36,880 0.8382 0.704 0.704 0.713 0.704 0.729 51,872 0.7110 0.00%
2024-08-21 0 0.830 0.830 0.840 0.830 0.840 140,000 117,440 0.8389 0.704 0.704 0.713 0.704 0.713 165,048 0.7115 -1.19%
2024-08-20 0 0.840 0.830 0.840 0.840 0.850 852,000 716,280 0.8407 0.713 0.704 0.713 0.713 0.721 1,004,437 0.7131 -1.18%
2024-08-19 0 0.850 0.840 0.850 0.850 0.850 188,000 159,800 0.8500 0.721 0.713 0.721 0.721 0.721 221,636 0.7210 0.00%
2024-08-16 0 0.850 0.840 0.860 0.850 0.850 128,000 108,800 0.8500 0.721 0.713 0.729 0.721 0.721 150,901 0.7210 1.19%
2024-08-15 0 0.840 0.840 0.860 - - 0 0 - 0.713 0.713 0.729 - - 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 0.713 0.704 0.721 0.713 0.721 11,581,677 0.6632 0.00%
2024-08-13 0 0.840 0.830 0.850 0.830 0.840 96,000 80,440 0.8379 0.713 0.704 0.721 0.704 0.713 113,176 0.7108 1.20%
2024-08-12 0 0.830 0.830 0.850 0.830 0.840 152,000 127,240 0.8371 0.704 0.704 0.721 0.704 0.713 179,195 0.7101 2.47%
2024-08-09 0 0.810 0.800 0.810 0.790 0.810 152,000 121,080 0.7966 0.687 0.679 0.687 0.670 0.687 179,195 0.6757 5.19%
2024-08-08 0 0.770 0.770 0.790 0.770 0.770 8,000 6,160 0.7700 0.653 0.653 0.670 0.653 0.653 9,431 0.6531 0.00%
2024-08-07 0 0.770 0.760 0.780 0.770 0.770 124,000 95,480 0.7700 0.653 0.645 0.662 0.653 0.653 146,186 0.6531 0.00%
2024-08-06 0 0.770 0.770 0.790 0.770 0.780 160,000 124,080 0.7755 0.653 0.653 0.670 0.653 0.662 188,627 0.6578 4.05%
2024-08-05 0 0.740 0.730 0.760 0.740 0.760 192,000 143,280 0.7463 0.628 0.619 0.645 0.628 0.645 226,352 0.6330 -1.33%
2024-08-02 0 0.750 0.740 0.790 - - 0 0 - 0.636 0.628 0.670 - - 0 - 0.00%
2024-08-01 0 0.750 0.740 0.790 - - 0 0 - 0.636 0.628 0.670 - - 0 - 0.00%
2024-07-31 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.636 0.636 0.653 0.636 0.636 47,157 0.6362 1.35%
2024-07-30 0 0.740 0.730 0.780 0.740 0.760 52,000 39,360 0.7569 0.628 0.619 0.662 0.628 0.645 61,304 0.6420 -3.90%
2024-07-29 0 0.770 0.730 0.770 0.770 0.770 32,000 24,640 0.7700 0.653 0.619 0.653 0.653 0.653 37,725 0.6531 0.00%
2024-07-26 0 0.770 0.740 0.770 - - 0 0 - 0.653 0.628 0.653 - - 0 - 0.00%
2024-07-25 0 0.770 0.760 0.770 - - 12,000 9,240 0.7700 0.653 0.645 0.653 - - 14,147 0.6531 0.00%
2024-07-24 0 0.770 0.760 0.770 - - 0 0 - 0.653 0.645 0.653 - - 0 - 0.00%
2024-07-23 0 0.770 0.760 0.780 0.770 0.780 40,000 30,920 0.7730 0.653 0.645 0.662 0.653 0.662 47,157 0.6557 -2.53%
2024-07-22 0 0.790 0.770 0.790 0.790 0.790 60,000 47,400 0.7900 0.670 0.653 0.670 0.670 0.670 70,735 0.6701 2.60%
2024-07-19 0 0.770 0.750 0.800 - - 0 0 - 0.653 0.636 0.679 - - 0 - 0.00%
2024-07-18 0 0.770 0.740 0.790 0.770 0.770 8,000 6,160 0.7700 0.653 0.628 0.670 0.653 0.653 9,431 0.6531 -2.53%
2024-07-17 0 0.790 0.760 0.810 - - 0 0 - 0.670 0.645 0.687 - - 0 - 0.00%
2024-07-16 0 0.790 0.780 0.810 - - 0 0 - 0.670 0.662 0.687 - - 0 - 0.00%
2024-07-15 0 0.790 0.790 0.800 0.770 0.800 228,000 180,640 0.7923 0.670 0.670 0.679 0.653 0.679 268,793 0.6720 3.95%
2024-07-12 0 0.760 0.740 0.800 0.750 0.750 20,000 15,000 0.7500 0.645 0.628 0.679 0.636 0.636 23,578 0.6362 1.33%
2024-07-11 0 0.750 0.740 0.760 0.740 0.790 88,000 66,160 0.7518 0.636 0.628 0.645 0.628 0.670 103,745 0.6377 -1.32%
2024-07-10 0 0.760 0.730 0.800 0.760 0.780 24,000 18,440 0.7683 0.645 0.619 0.679 0.645 0.662 28,294 0.6517 1.33%
2024-07-09 0 0.750 0.750 0.760 0.740 0.740 92,000 67,200 0.7304 0.636 0.636 0.645 0.628 0.628 108,460 0.6196 2.74%
2024-07-08 0 0.730 0.730 0.760 0.730 0.750 144,000 106,560 0.7400 0.619 0.619 0.645 0.619 0.636 169,764 0.6277 -3.95%
2024-07-05 0 0.760 0.760 0.800 - - 12,000 9,120 0.7600 0.645 0.645 0.679 - - 14,147 0.6447 0.00%
2024-07-04 0 0.760 0.760 0.770 0.760 0.760 132,000 100,320 0.7600 0.645 0.645 0.653 0.645 0.645 155,617 0.6447 -1.30%
2024-07-03 0 0.770 0.750 0.800 - - 0 0 - 0.653 0.636 0.679 - - 0 - 0.00%
2024-07-02 0 0.770 0.760 0.770 0.760 0.810 268,000 209,880 0.7831 0.653 0.645 0.653 0.645 0.687 315,950 0.6643 -6.10%
2024-06-28 0 0.820 0.800 0.820 0.810 0.830 12,000 9,800 0.8167 0.696 0.679 0.696 0.687 0.704 14,147 0.6927 1.23%
2024-06-27 0 0.810 0.800 0.840 - - 0 0 - 0.687 0.679 0.713 - - 0 - 0.00%
2024-06-26 0 0.810 0.810 0.860 0.800 0.820 36,000 29,240 0.8122 0.687 0.687 0.729 0.679 0.696 42,441 0.6890 -3.57%
2024-06-25 0 0.840 0.830 0.860 0.840 0.840 8,000 6,720 0.8400 0.713 0.704 0.729 0.713 0.713 9,431 0.7125 0.00%
2024-06-24 0 0.840 0.810 0.860 0.840 0.840 12,000 10,040 0.8367 0.713 0.687 0.729 0.713 0.713 14,147 0.7097 1.20%
2024-06-21 0 0.830 0.830 0.840 0.830 0.830 68,000 56,440 0.8300 0.704 0.704 0.713 0.704 0.704 80,166 0.7040 -1.19%
2024-06-20 0 0.840 0.830 0.850 0.800 0.840 112,000 92,680 0.8275 0.713 0.704 0.721 0.679 0.713 132,039 0.7019 5.00%
2024-06-19 0 0.800 0.790 0.800 0.700 0.830 1,908,000 1,459,160 0.7648 0.679 0.670 0.679 0.594 0.704 2,249,373 0.6487 -9.09%
2024-06-18 0 0.880 0.870 0.890 - - 4,000 3,560 0.8900 0.746 0.738 0.755 - - 4,716 0.7549 0.00%
2024-06-17 0 0.880 0.870 0.890 0.880 0.880 640,000 563,200 0.8800 0.746 0.738 0.755 0.746 0.746 754,507 0.7464 -1.12%
2024-06-14 0 0.890 0.870 0.900 0.880 0.890 60,000 53,080 0.8847 0.755 0.738 0.763 0.746 0.755 70,735 0.7504 -1.11%
2024-06-13 0 0.900 0.890 0.930 - - 0 0 - 0.763 0.755 0.789 - - 0 - 0.00%
2024-06-12 0 0.900 0.890 0.900 0.900 0.910 916,000 824,840 0.9005 0.763 0.755 0.763 0.763 0.772 1,079,888 0.7638 -4.26%
2024-06-11 0 0.940 0.920 0.950 - - 0 0 - 0.797 0.780 0.806 - - 0 - 0.00%
2024-06-07 0 0.940 0.920 0.930 0.940 0.940 32,000 30,080 0.9400 0.797 0.780 0.789 0.797 0.797 37,725 0.7973 1.08%
2024-06-06 0 0.930 0.920 0.940 - - 0 0 - 0.789 0.780 0.797 - - 0 - 0.00%
2024-06-05 0 0.930 0.870 0.950 0.930 0.950 1,044,000 991,000 0.9492 0.789 0.738 0.806 0.789 0.806 1,230,789 0.8052 -2.11%
2024-06-04 0 0.950 0.930 0.950 0.950 0.950 1,500,000 1,425,000 0.9500 0.806 0.789 0.806 0.806 0.806 1,768,375 0.8058 1.06%
2024-06-03 0 0.940 0.940 0.950 0.930 0.940 200,000 187,800 0.9390 0.797 0.797 0.806 0.789 0.797 235,783 0.7965 1.08%
2024-05-31 0 0.930 0.900 0.930 0.930 0.930 8,000 7,440 0.9300 0.789 0.763 0.789 0.789 0.789 9,431 0.7889 -3.12%
2024-05-30 0 0.960 0.940 0.960 - - 0 0 - 0.814 0.797 0.814 - - 0 - 0.00%
2024-05-29 0 0.960 0.940 0.950 0.930 0.960 92,000 86,840 0.9439 0.814 0.797 0.806 0.789 0.814 108,460 0.8007 2.13%
2024-05-28 0 0.940 0.930 0.940 0.940 0.950 8,000 7,560 0.9450 0.797 0.789 0.797 0.797 0.806 9,431 0.8016 -1.05%
2024-05-27 0 0.950 0.920 0.950 0.950 0.960 1,440,000 1,368,400 0.9503 0.806 0.780 0.806 0.806 0.814 1,697,640 0.8061 1.06%
2024-05-24 0 0.940 0.940 0.950 0.930 0.950 1,524,000 1,435,520 0.9419 0.797 0.797 0.806 0.789 0.806 1,796,669 0.7990 1.08%
2024-05-23 0 0.930 0.930 0.940 0.930 0.930 4,000 3,720 0.9300 0.789 0.789 0.797 0.789 0.789 4,716 0.7889 1.09%
2024-05-22 0 0.920 0.920 0.940 0.920 0.920 540,000 496,800 0.9200 0.780 0.780 0.797 0.780 0.780 636,615 0.7804 1.10%
2024-05-21 0 0.910 0.910 0.920 0.910 0.920 112,000 102,880 0.9186 0.772 0.772 0.780 0.772 0.780 132,039 0.7792 -1.09%
2024-05-20 0 0.920 0.900 0.920 0.940 0.940 8,000 7,400 0.9250 0.780 0.763 0.780 0.797 0.797 9,431 0.7846 -1.08%
2024-05-17 0 0.930 0.910 0.930 0.900 0.950 2,428,000 2,239,840 0.9225 0.789 0.772 0.789 0.763 0.806 2,862,410 0.7825 2.20%
2024-05-16 0 0.910 0.910 0.920 0.880 0.910 932,000 837,080 0.8982 0.772 0.772 0.780 0.746 0.772 1,098,750 0.7618 5.81%
2024-05-14 0 0.860 0.860 0.870 0.860 0.860 272,000 233,920 0.8600 0.729 0.729 0.738 0.729 0.729 320,665 0.7295 0.00%
2024-05-13 0 0.860 0.860 0.870 0.860 0.860 228,000 196,080 0.8600 0.729 0.729 0.738 0.729 0.729 268,793 0.7295 0.00%
2024-05-10 0 0.860 0.860 0.880 0.860 0.860 128,000 112,480 0.8788 0.729 0.729 0.746 0.729 0.729 150,901 0.7454 0.00%
2024-05-09 0 0.860 0.860 0.880 0.860 0.870 32,000 27,640 0.8638 0.729 0.729 0.746 0.729 0.738 37,725 0.7327 0.00%
2024-05-08 0 0.860 0.860 0.880 0.850 0.860 208,000 178,800 0.8596 0.729 0.729 0.746 0.721 0.729 245,215 0.7292 0.00%
2024-05-07 0 0.860 0.850 0.880 0.860 0.860 88,000 75,680 0.8600 0.729 0.721 0.746 0.729 0.729 103,745 0.7295 0.00%
2024-05-06 0 0.860 0.860 0.890 0.860 0.860 220,000 189,200 0.8600 0.729 0.729 0.755 0.729 0.729 259,362 0.7295 -3.37%
2024-05-03 0 0.890 0.880 0.900 0.890 0.900 220,000 196,880 0.8949 0.755 0.746 0.763 0.755 0.763 259,362 0.7591 -1.11%
2024-05-02 0 0.900 0.890 0.900 0.890 0.910 2,336,000 2,100,520 0.8992 0.763 0.755 0.763 0.755 0.772 2,753,949 0.7627 2.27%
2024-04-30 0 0.880 0.860 0.890 0.860 0.880 140,000 122,800 0.8771 0.746 0.729 0.755 0.729 0.746 165,048 0.7440 1.15%
2024-04-29 0 0.870 0.860 0.880 0.860 0.870 208,000 180,000 0.8654 0.738 0.729 0.746 0.729 0.738 245,215 0.7341 0.00%
2024-04-26 0 0.870 0.860 0.870 0.870 0.870 8,000 6,960 0.8700 0.738 0.729 0.738 0.738 0.738 9,431 0.7380 1.16%
2024-04-25 0 0.860 0.850 0.870 0.850 0.860 112,000 95,760 0.8550 0.729 0.721 0.738 0.721 0.729 132,039 0.7252 0.00%
2024-04-24 0 0.860 0.850 0.870 0.830 0.900 1,724,000 1,494,040 0.8666 0.729 0.721 0.738 0.704 0.763 2,032,452 0.7351 -8.51%
2024-04-23 0 0.940 0.930 0.940 0.900 0.940 284,000 261,200 0.9197 0.797 0.789 0.797 0.763 0.797 334,812 0.7801 3.30%
2024-04-22 0 0.970 0.970 0.980 0.960 0.980 312,000 302,760 0.9704 0.772 0.772 0.780 0.764 0.780 392,074 0.7722 2.11%
2024-04-19 0 0.950 0.950 0.960 0.940 0.950 120,000 113,680 0.9473 0.756 0.756 0.764 0.748 0.756 150,798 0.7539 1.06%
2024-04-18 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 0.748 0.748 0.764 0.748 0.748 25,133 0.7480 0.00%
2024-04-17 0 0.940 0.930 0.960 0.940 0.940 24,000 22,480 0.9367 0.748 0.740 0.764 0.748 0.748 30,160 0.7454 1.08%
2024-04-16 0 0.930 0.930 0.950 0.910 0.950 300,000 281,320 0.9377 0.740 0.740 0.756 0.724 0.756 376,994 0.7462 -3.12%
2024-04-15 0 0.960 0.950 0.970 0.960 0.960 4,000 3,840 0.9600 0.764 0.756 0.772 0.764 0.764 5,027 0.7639 0.00%
2024-04-12 0 0.960 0.960 0.970 0.960 0.960 52,000 49,920 0.9600 0.764 0.764 0.772 0.764 0.764 65,346 0.7639 0.00%
2024-04-11 0 0.960 0.950 0.960 0.960 0.960 60,000 57,600 0.9600 0.764 0.756 0.764 0.764 0.764 75,399 0.7639 0.00%
2024-04-10 0 0.960 0.960 0.970 0.900 0.970 1,320,000 1,207,040 0.9144 0.764 0.764 0.772 0.716 0.772 1,658,775 0.7277 1.05%
2024-04-09 0 0.950 0.950 0.960 0.950 0.950 8,000 7,600 0.9500 0.756 0.756 0.764 0.756 0.756 10,053 0.7560 1.06%
2024-04-08 0 0.940 0.940 0.970 - - 0 0 - 0.748 0.748 0.772 - - 0 - 0.00%
2024-04-05 0 0.940 0.940 0.990 0.930 0.960 56,000 53,400 0.9536 0.748 0.748 0.788 0.740 0.764 70,372 0.7588 -2.08%
2024-04-03 0 0.960 0.960 0.970 0.960 0.980 64,000 62,640 0.9788 0.764 0.764 0.772 0.764 0.780 80,425 0.7789 -2.04%
2024-04-02 0 0.980 0.970 0.980 0.960 0.980 52,000 50,080 0.9631 0.780 0.772 0.780 0.764 0.780 65,346 0.7664 5.38%
2024-03-28 0 0.930 0.930 0.950 0.930 0.950 52,000 49,280 0.9477 0.740 0.740 0.756 0.740 0.756 65,346 0.7541 -2.11%
2024-03-27 0 0.950 0.940 0.950 0.950 0.960 256,000 245,680 0.9597 0.756 0.748 0.756 0.756 0.764 321,702 0.7637 0.00%
2024-03-26 0 0.950 0.930 0.950 0.950 0.950 404,000 383,760 0.9499 0.756 0.740 0.756 0.756 0.756 507,686 0.7559 1.06%
2024-03-25 0 0.940 0.940 0.950 0.940 0.950 140,000 132,800 0.9486 0.748 0.748 0.756 0.748 0.756 175,931 0.7548 -1.05%
2024-03-22 0 0.950 0.950 0.960 0.950 0.980 332,000 323,720 0.9751 0.756 0.756 0.764 0.756 0.780 417,207 0.7759 0.00%
2024-03-21 0 0.950 0.950 0.970 0.950 0.970 144,000 139,440 0.9683 0.756 0.756 0.772 0.756 0.772 180,957 0.7706 -2.06%
2024-03-20 0 0.970 0.950 0.980 - - 0 0 - 0.772 0.756 0.780 - - 0 - 0.00%
2024-03-19 0 0.970 0.960 0.980 0.970 0.980 136,000 132,480 0.9741 0.772 0.764 0.780 0.772 0.780 170,904 0.7752 1.04%
2024-03-18 0 0.960 0.950 0.960 0.940 0.960 180,000 172,640 0.9591 0.764 0.756 0.764 0.748 0.764 226,197 0.7632 1.05%
2024-03-15 0 0.950 0.940 0.960 0.950 0.950 96,000 91,200 0.9500 0.756 0.748 0.764 0.756 0.756 120,638 0.7560 0.00%
2024-03-14 0 0.950 0.930 0.950 0.950 0.960 152,000 145,120 0.9547 0.756 0.740 0.756 0.756 0.764 191,010 0.7597 -1.04%
2024-03-13 0 0.960 0.950 0.960 0.950 0.970 588,000 561,880 0.9556 0.764 0.756 0.764 0.756 0.772 738,909 0.7604 1.05%
2024-03-12 0 0.950 0.940 0.960 0.890 0.960 1,348,000 1,252,560 0.9292 0.756 0.748 0.764 0.708 0.764 1,693,961 0.7394 6.74%
2024-03-11 0 0.890 0.890 0.900 0.850 0.960 2,956,000 2,665,760 0.9018 0.708 0.708 0.716 0.676 0.764 3,714,650 0.7176 -7.29%
2024-03-08 0 0.960 0.940 0.960 0.920 0.960 496,000 469,280 0.9461 0.764 0.748 0.764 0.732 0.764 623,297 0.7529 3.23%
2024-03-07 0 0.930 0.930 0.940 0.920 0.940 228,000 210,040 0.9212 0.740 0.740 0.748 0.732 0.748 286,516 0.7331 -1.06%
2024-03-06 0 0.940 0.920 0.940 0.940 0.940 68,000 63,840 0.9388 0.748 0.732 0.748 0.748 0.748 85,452 0.7471 0.00%
2024-03-05 0 0.940 0.930 0.940 0.890 0.940 1,255,000 1,154,280 0.9197 0.748 0.740 0.748 0.708 0.748 1,577,092 0.7319 5.62%
2024-03-04 0 0.890 0.890 0.900 0.890 0.900 180,000 161,760 0.8987 0.708 0.708 0.716 0.708 0.716 226,197 0.7151 1.14%
2024-03-01 0 0.880 0.880 0.920 0.880 0.880 60,000 52,800 0.8800 0.700 0.700 0.732 0.700 0.700 75,399 0.7003 1.15%
2024-02-29 0 0.870 0.870 0.900 0.860 0.950 1,024,000 924,800 0.9031 0.692 0.692 0.716 0.684 0.756 1,286,807 0.7187 1.16%
2024-02-28 0 0.860 0.860 0.880 0.850 0.850 100,000 85,000 0.8500 0.684 0.684 0.700 0.676 0.676 125,665 0.6764 0.00%
2024-02-27 0 0.860 0.850 0.860 - - 0 0 - 0.684 0.676 0.684 - - 0 - 0.00%
2024-02-26 0 0.860 0.850 0.880 - - 0 0 - 0.684 0.676 0.700 - - 0 - 0.00%
2024-02-23 0 0.860 0.860 0.880 0.860 0.880 12,000 10,400 0.8667 0.684 0.684 0.700 0.684 0.700 15,080 0.6897 1.18%
2024-02-22 0 0.850 0.850 0.870 - - 4,000 3,400 0.8500 0.676 0.676 0.692 - - 5,027 0.6764 0.00%
2024-02-21 0 0.850 0.840 0.880 0.840 0.850 104,000 88,040 0.8465 0.676 0.668 0.700 0.668 0.676 130,691 0.6736 0.00%
2024-02-20 0 0.850 0.850 0.880 - - 0 0 - 0.676 0.676 0.700 - - 0 - 1.19%
2024-02-19 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.668 0.668 0.676 0.668 0.668 50,266 0.6684 -1.18%
2024-02-16 0 0.850 0.840 0.870 0.850 0.850 20,000 17,000 0.8500 0.676 0.668 0.692 0.676 0.676 25,133 0.6764 2.41%
2024-02-15 0 0.830 0.830 0.850 0.830 0.830 400,000 332,000 0.8300 0.660 0.660 0.676 0.660 0.660 502,659 0.6605 -2.35%
2024-02-14 0 0.850 0.830 0.850 0.820 0.870 776,000 639,200 0.8237 0.676 0.660 0.676 0.653 0.692 975,158 0.6555 2.41%
2024-02-09 0 0.830 0.830 0.860 0.830 0.830 1,024,000 849,920 0.8300 0.660 0.660 0.684 0.660 0.660 1,286,807 0.6605 1.22%
2024-02-08 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.653 0.653 0.676 0.653 0.653 50,266 0.6525 0.00%
2024-02-07 0 0.820 0.820 0.880 - - 0 0 - 0.653 0.653 0.700 - - 0 - 0.00%
2024-02-06 0 0.820 0.820 0.830 0.820 0.820 152,000 124,640 0.8200 0.653 0.653 0.660 0.653 0.653 191,010 0.6525 -1.20%
2024-02-05 0 0.830 0.820 0.840 0.830 0.830 1,700,000 1,411,000 0.8300 0.660 0.653 0.668 0.660 0.660 2,136,301 0.6605 0.00%
2024-02-02 0 0.830 0.830 0.840 0.830 0.830 360,000 298,800 0.8300 0.660 0.660 0.668 0.660 0.660 452,393 0.6605 0.00%
2024-02-01 0 0.830 0.830 0.840 0.830 0.840 3,216,000 2,676,080 0.8321 0.660 0.660 0.668 0.660 0.668 4,041,378 0.6622 0.00%
2024-01-31 0 0.830 0.830 0.850 0.830 0.830 820,000 680,600 0.8300 0.660 0.660 0.676 0.660 0.660 1,030,451 0.6605 0.00%
2024-01-30 0 0.830 0.830 0.860 0.830 0.840 824,000 683,960 0.8300 0.660 0.660 0.684 0.660 0.668 1,035,477 0.6605 0.00%
2024-01-29 0 0.830 0.830 0.840 0.830 0.840 608,000 505,240 0.8310 0.660 0.660 0.668 0.660 0.668 764,042 0.6613 0.00%
2024-01-26 0 0.830 0.830 0.860 0.830 0.830 360,000 298,800 0.8300 0.660 0.660 0.684 0.660 0.660 452,393 0.6605 0.00%
2024-01-25 0 0.830 0.820 0.860 - - 0 0 - 0.660 0.653 0.684 - - 0 - 0.00%
2024-01-24 0 0.830 0.830 0.840 0.820 0.840 148,000 123,080 0.8316 0.660 0.660 0.668 0.653 0.668 185,984 0.6618 1.22%
2024-01-23 0 0.820 0.820 0.860 0.820 0.820 4,000 3,280 0.8200 0.653 0.653 0.684 0.653 0.653 5,027 0.6525 -5.75%
2024-01-22 0 0.870 0.810 0.870 0.850 0.880 12,000 10,440 0.8700 0.692 0.645 0.692 0.676 0.700 15,080 0.6923 7.41%
2024-01-19 0 0.810 0.810 0.850 - - 0 0 - 0.645 0.645 0.676 - - 0 - 0.00%
2024-01-18 0 0.810 0.810 0.850 - - 0 0 - 0.645 0.645 0.676 - - 0 - 0.00%
2024-01-17 0 0.810 0.810 0.820 0.800 0.820 420,000 340,040 0.8096 0.645 0.645 0.653 0.637 0.653 527,792 0.6443 -2.41%
2024-01-16 0 0.830 0.820 0.840 0.830 0.890 152,000 131,360 0.8642 0.660 0.653 0.668 0.660 0.708 191,010 0.6877 -2.35%
2024-01-15 0 0.850 0.830 0.870 0.840 0.850 64,000 53,800 0.8406 0.676 0.660 0.692 0.668 0.676 80,425 0.6689 1.19%
2024-01-12 0 0.840 0.830 0.870 0.840 0.840 100,000 84,000 0.8400 0.668 0.660 0.692 0.668 0.668 125,665 0.6684 0.00%
2024-01-11 0 0.840 0.840 0.870 0.840 0.840 32,000 26,880 0.8400 0.668 0.668 0.692 0.668 0.668 40,213 0.6684 0.00%
2024-01-10 0 0.840 0.840 0.850 0.830 0.850 136,000 113,440 0.8341 0.668 0.668 0.676 0.660 0.676 170,904 0.6638 -1.18%
2024-01-09 0 0.850 0.840 0.860 0.850 0.850 200,000 170,000 0.8500 0.676 0.668 0.684 0.676 0.676 251,329 0.6764 0.00%
2024-01-08 0 0.850 0.850 0.870 0.850 0.870 88,000 75,160 0.8541 0.676 0.676 0.692 0.676 0.692 110,585 0.6797 0.00%
2024-01-05 0 0.850 0.850 0.880 - - 0 0 - 0.676 0.676 0.700 - - 0 - 0.00%
2024-01-04 0 0.850 0.850 0.880 0.850 0.850 152,000 129,200 0.8500 0.676 0.676 0.700 0.676 0.676 191,010 0.6764 -1.16%
2024-01-03 0 0.860 0.850 0.880 0.860 0.860 414,000 356,040 0.8600 0.684 0.676 0.700 0.684 0.684 520,252 0.6844 0.00%
2024-01-02 0 0.860 0.840 0.860 0.840 0.870 392,000 337,240 0.8603 0.684 0.668 0.684 0.668 0.692 492,606 0.6846 -1.15%
2023-12-29 0 0.870 0.870 0.880 - - 0 0 - 0.692 0.692 0.700 - - 0 - 0.00%
2023-12-28 0 0.870 0.850 0.870 - - 0 0 - 0.692 0.676 0.692 - - 0 - 0.00%
2023-12-27 0 0.870 0.850 0.870 0.860 0.880 136,000 117,320 0.8626 0.692 0.676 0.692 0.684 0.700 170,904 0.6865 1.16%
2023-12-22 0 0.860 0.840 0.860 0.840 0.860 628,000 533,640 0.8497 0.684 0.668 0.684 0.668 0.684 789,175 0.6762 1.18%
2023-12-21 0 0.850 0.840 0.850 0.850 0.850 48,000 40,800 0.8500 0.676 0.668 0.676 0.676 0.676 60,319 0.6764 -1.16%
2023-12-20 0 0.860 0.840 0.860 0.840 0.860 8,000 6,800 0.8500 0.684 0.668 0.684 0.668 0.684 10,053 0.6764 0.00%
2023-12-19 0 0.860 0.840 0.860 0.850 0.860 64,000 54,560 0.8525 0.684 0.668 0.684 0.676 0.684 80,425 0.6784 0.00%
2023-12-18 0 0.860 0.830 0.860 - - 0 0 - 0.684 0.660 0.684 - - 0 - 0.00%
2023-12-15 0 0.860 0.840 0.860 - - 0 0 - 0.684 0.668 0.684 - - 0 - 0.00%
2023-12-14 0 0.860 0.860 0.870 0.860 0.860 8,000 6,880 0.8600 0.684 0.684 0.692 0.684 0.684 10,053 0.6844 1.18%
2023-12-13 0 0.850 0.850 0.870 0.840 0.850 108,000 91,760 0.8496 0.676 0.676 0.692 0.668 0.676 135,718 0.6761 1.19%
2023-12-12 0 0.840 0.830 0.850 - - 0 0 - 0.668 0.660 0.676 - - 0 - 0.00%
2023-12-11 0 0.840 0.830 0.840 0.840 0.840 124,000 104,160 0.8400 0.668 0.660 0.668 0.668 0.668 155,824 0.6684 0.00%
2023-12-08 0 0.840 0.840 0.870 0.840 0.840 8,000 6,720 0.8400 0.668 0.668 0.692 0.668 0.668 10,053 0.6684 -2.33%
2023-12-07 0 0.860 0.840 0.860 - - 0 0 - 0.684 0.668 0.684 - - 0 - 0.00%
2023-12-06 0 0.860 0.840 0.860 0.850 0.860 84,000 72,000 0.8571 0.684 0.668 0.684 0.676 0.684 105,558 0.6821 2.38%
2023-12-05 0 0.840 0.840 0.860 0.840 0.860 176,000 149,480 0.8493 0.668 0.668 0.684 0.668 0.684 221,170 0.6759 -1.18%
2023-12-04 0 0.850 0.850 0.870 0.850 0.880 176,000 153,200 0.8705 0.676 0.676 0.692 0.676 0.700 221,170 0.6927 -3.41%
2023-12-01 0 0.880 0.870 0.880 0.870 0.890 236,000 206,560 0.8753 0.700 0.692 0.700 0.692 0.708 296,569 0.6965 0.00%
2023-11-30 0 0.880 0.880 0.900 - - 0 0 - 0.700 0.700 0.716 - - 0 - 0.00%
2023-11-29 0 0.880 0.880 0.900 0.880 0.880 16,000 14,080 0.8800 0.700 0.700 0.716 0.700 0.700 20,106 0.7003 -2.22%
2023-11-28 0 0.900 0.880 0.900 0.890 0.900 756,000 679,880 0.8993 0.716 0.700 0.716 0.708 0.716 950,025 0.7156 1.12%
2023-11-27 0 0.890 0.880 0.900 0.890 0.900 312,000 280,480 0.8990 0.708 0.700 0.716 0.708 0.716 392,074 0.7154 0.00%
2023-11-24 0 0.890 0.880 0.890 0.880 0.890 280,000 248,600 0.8879 0.708 0.700 0.708 0.700 0.708 351,861 0.7065 0.00%
2023-11-23 0 0.890 0.880 0.890 0.870 0.890 200,000 177,000 0.8850 0.708 0.700 0.708 0.692 0.708 251,329 0.7043 2.30%
2023-11-22 0 0.870 0.860 0.880 0.870 0.890 600,000 527,320 0.8789 0.692 0.684 0.700 0.692 0.708 753,988 0.6994 -2.25%
2023-11-21 0 0.890 0.880 0.890 0.880 0.890 264,000 234,760 0.8892 0.708 0.700 0.708 0.700 0.708 331,755 0.7076 1.14%
2023-11-20 0 0.880 0.870 0.880 0.870 0.880 112,000 98,520 0.8796 0.700 0.692 0.700 0.692 0.700 140,745 0.7000 -1.12%
2023-11-17 0 0.890 0.880 0.890 0.890 0.900 896,000 798,320 0.8910 0.708 0.700 0.708 0.708 0.716 1,125,956 0.7090 1.14%
2023-11-16 0 0.880 0.880 0.890 - - 0 0 - 0.700 0.700 0.708 - - 0 - 0.00%
2023-11-15 0 0.880 0.880 0.890 0.870 0.880 300,000 262,120 0.8737 0.700 0.700 0.708 0.692 0.700 376,994 0.6953 2.33%
2023-11-14 0 0.860 0.860 0.870 0.860 0.880 384,000 333,400 0.8682 0.684 0.684 0.692 0.684 0.700 482,553 0.6909 0.00%
2023-11-13 0 0.860 0.860 0.880 0.850 0.920 132,000 117,040 0.8867 0.684 0.684 0.700 0.676 0.732 165,877 0.7056 -3.37%
2023-11-10 0 0.890 0.890 0.900 0.880 0.890 108,000 96,040 0.8893 0.708 0.708 0.716 0.700 0.708 135,718 0.7076 0.00%
2023-11-09 0 0.890 0.890 0.900 0.880 0.890 46,000 40,780 0.8865 0.708 0.708 0.716 0.700 0.708 57,806 0.7055 -1.11%
2023-11-08 0 0.900 0.880 0.900 0.890 0.900 10,164,000 8,760,920 0.8620 0.716 0.700 0.716 0.708 0.716 12,772,564 0.6859 0.00%
2023-11-07 0 0.900 0.890 0.900 0.890 0.900 1,208,000 1,075,880 0.8906 0.716 0.708 0.716 0.708 0.716 1,518,030 0.7087 2.27%
2023-11-06 0 0.880 0.870 0.890 0.870 0.880 716,000 623,440 0.8707 0.700 0.692 0.708 0.692 0.700 899,760 0.6929 4.76%
2023-11-03 0 0.840 0.840 0.850 0.800 0.840 540,000 443,440 0.8212 0.668 0.668 0.676 0.637 0.668 678,590 0.6535 5.00%
2023-11-02 0 0.800 0.780 0.800 0.780 0.800 310,000 247,280 0.7977 0.637 0.621 0.637 0.621 0.637 389,561 0.6348 0.00%
2023-11-01 0 0.800 0.780 0.810 0.800 0.800 16,000 12,800 0.8000 0.637 0.621 0.645 0.637 0.637 20,106 0.6366 0.00%
2023-10-31 0 0.800 0.800 0.820 0.800 0.800 132,000 105,600 0.8000 0.637 0.637 0.653 0.637 0.637 165,877 0.6366 0.00%
2023-10-30 0 0.800 0.800 0.820 0.800 0.800 16,000 12,800 0.8000 0.637 0.637 0.653 0.637 0.637 20,106 0.6366 0.00%
2023-10-27 0 0.800 0.800 0.820 0.790 0.800 176,000 140,240 0.7968 0.637 0.637 0.653 0.629 0.637 221,170 0.6341 -2.44%
2023-10-26 0 0.820 0.780 0.800 0.810 0.820 12,000 9,760 0.8133 0.653 0.621 0.637 0.645 0.653 15,080 0.6472 0.00%
2023-10-25 0 0.820 0.810 0.820 - - 0 0 - 0.653 0.645 0.653 - - 0 - 0.00%
2023-10-24 0 0.820 0.810 0.830 - - 0 0 - 0.653 0.645 0.660 - - 0 - 0.00%
2023-10-20 0 0.820 0.810 0.830 0.820 0.820 4,000 3,280 0.8200 0.653 0.645 0.660 0.653 0.653 5,027 0.6525 0.00%
2023-10-19 0 0.820 0.810 0.840 0.810 0.820 2,376,000 1,948,240 0.8200 0.653 0.645 0.668 0.645 0.653 2,985,794 0.6525 0.00%
2023-10-18 0 0.820 0.820 0.830 0.820 0.830 48,000 39,400 0.8208 0.653 0.653 0.660 0.653 0.660 60,319 0.6532 0.00%
2023-10-17 0 0.820 0.820 0.830 0.820 0.820 28,000 22,960 0.8200 0.653 0.653 0.660 0.653 0.653 35,186 0.6525 -1.20%
2023-10-16 0 0.830 0.820 0.830 0.830 0.830 8,000 6,640 0.8300 0.660 0.653 0.660 0.660 0.660 10,053 0.6605 1.22%
2023-10-13 0 0.820 0.820 0.860 0.820 0.820 64,000 52,480 0.8200 0.653 0.653 0.684 0.653 0.653 80,425 0.6525 0.00%
2023-10-12 0 0.820 0.820 0.880 - - 0 0 - 0.653 0.653 0.700 - - 0 - 0.00%
2023-10-11 0 0.820 0.820 0.860 0.820 0.830 36,000 29,680 0.8244 0.653 0.653 0.684 0.653 0.660 45,239 0.6561 -1.20%
2023-10-10 0 0.830 0.820 0.830 0.820 0.830 64,000 52,720 0.8238 0.660 0.653 0.660 0.653 0.660 80,425 0.6555 0.00%
2023-10-09 0 0.830 0.830 0.840 - - 0 0 - 0.660 0.660 0.668 - - 0 - 0.00%
2023-10-06 0 0.830 0.830 0.850 0.830 0.830 4,000 3,320 0.8300 0.660 0.660 0.676 0.660 0.660 5,027 0.6605 0.00%
2023-10-05 0 0.830 0.830 0.860 0.830 0.830 4,000 3,320 0.8300 0.660 0.660 0.684 0.660 0.660 5,027 0.6605 0.00%
2023-10-04 0 0.830 0.830 0.850 0.830 0.840 112,000 93,160 0.8318 0.660 0.660 0.676 0.660 0.668 140,745 0.6619 0.00%
2023-10-03 0 0.830 0.830 0.850 0.830 0.850 120,000 101,400 0.8450 0.660 0.660 0.676 0.660 0.676 150,798 0.6724 -2.35%
2023-09-29 0 0.850 0.830 0.850 - - 0 0 - 0.676 0.660 0.676 - - 0 - -1.16%
2023-09-28 0 0.860 0.830 0.860 0.860 0.880 200,000 172,800 0.8640 0.684 0.660 0.684 0.684 0.700 251,329 0.6875 0.00%
2023-09-27 0 0.860 0.830 0.860 0.860 0.880 120,000 103,600 0.8633 0.684 0.660 0.684 0.684 0.700 150,798 0.6870 0.00%
2023-09-26 0 0.860 0.830 0.860 0.860 0.860 100,000 86,000 0.8600 0.684 0.660 0.684 0.684 0.684 125,665 0.6844 0.00%
2023-09-25 0 0.860 0.830 0.880 0.860 0.860 100,000 86,000 0.8600 0.684 0.660 0.700 0.684 0.684 125,665 0.6844 0.00%
2023-09-22 0 0.860 0.820 0.860 0.860 0.870 216,000 185,800 0.8602 0.684 0.653 0.684 0.684 0.692 271,436 0.6845 -1.15%
2023-09-21 0 0.870 0.860 0.870 0.850 0.870 380,000 327,680 0.8623 0.692 0.684 0.692 0.676 0.692 477,526 0.6862 2.35%
2023-09-20 0 0.850 0.840 0.850 0.830 0.850 132,000 111,200 0.8424 0.676 0.668 0.676 0.660 0.676 165,877 0.6704 2.41%
2023-09-19 0 0.830 0.820 0.830 0.820 0.830 764,000 627,480 0.8213 0.660 0.653 0.660 0.653 0.660 960,079 0.6536 0.00%
2023-09-18 0 0.830 0.830 0.840 0.810 0.840 640,000 529,920 0.8280 0.660 0.660 0.668 0.645 0.668 804,254 0.6589 -2.35%
2023-09-15 0 0.850 0.840 0.850 0.800 0.860 900,000 752,320 0.8359 0.676 0.668 0.676 0.637 0.684 1,130,983 0.6652 -2.30%
2023-09-14 0 0.870 0.870 0.880 0.870 0.880 88,000 77,040 0.8755 0.692 0.692 0.700 0.692 0.700 110,585 0.6967 -1.14%
2023-09-13 0 0.880 0.870 0.890 0.880 0.880 48,000 42,240 0.8800 0.700 0.692 0.708 0.700 0.700 60,319 0.7003 2.33%
2023-09-12 0 0.860 0.860 0.870 0.860 0.880 140,000 121,040 0.8646 0.684 0.684 0.692 0.684 0.700 175,931 0.6880 -1.15%
2023-09-11 0 0.900 0.880 0.900 0.870 0.900 316,000 283,960 0.8986 0.692 0.677 0.692 0.669 0.692 410,794 0.6912 1.12%
2023-09-07 0 0.890 0.880 0.890 0.880 0.900 44,000 38,920 0.8845 0.685 0.677 0.685 0.677 0.692 57,199 0.6804 -1.11%
2023-09-06 0 0.900 0.880 0.900 0.890 0.900 320,000 287,960 0.8999 0.692 0.677 0.692 0.685 0.692 415,994 0.6922 2.27%
2023-09-05 0 0.880 0.860 0.880 0.860 0.880 224,000 195,560 0.8730 0.677 0.662 0.677 0.662 0.677 291,196 0.6716 2.33%
2023-09-04 0 0.860 0.860 0.880 0.860 0.860 28,000 24,080 0.8600 0.662 0.662 0.677 0.662 0.662 36,399 0.6615 1.18%
2023-08-31 0 0.850 0.850 0.870 0.850 0.860 380,000 323,120 0.8503 0.654 0.654 0.669 0.654 0.662 493,992 0.6541 -1.16%
2023-08-30 0 0.860 0.860 0.870 0.860 0.870 44,000 38,040 0.8645 0.662 0.662 0.669 0.662 0.669 57,199 0.6650 -1.15%
2023-08-29 0 0.870 0.860 0.880 0.840 0.870 132,000 113,520 0.8600 0.669 0.662 0.677 0.646 0.669 171,597 0.6615 2.35%
2023-08-28 0 0.850 0.850 0.880 0.850 0.850 568,000 482,800 0.8500 0.654 0.654 0.677 0.654 0.654 738,389 0.6539 1.19%
2023-08-25 0 0.840 0.840 0.860 0.840 0.860 800,000 676,360 0.8455 0.646 0.646 0.662 0.646 0.662 1,039,984 0.6504 -2.33%
2023-08-24 0 0.860 0.860 0.870 0.860 0.890 228,000 202,320 0.8874 0.662 0.662 0.669 0.662 0.685 296,395 0.6826 -2.27%
2023-08-23 0 0.880 0.850 0.890 0.850 0.880 152,000 129,400 0.8513 0.677 0.654 0.685 0.654 0.677 197,597 0.6549 2.33%
2023-08-22 0 0.860 0.860 0.880 0.830 0.870 448,000 378,360 0.8446 0.662 0.662 0.677 0.638 0.669 582,391 0.6497 -1.15%
2023-08-21 0 0.870 0.860 0.880 0.860 0.890 888,000 777,000 0.8750 0.669 0.662 0.677 0.662 0.685 1,154,382 0.6731 -3.33%
2023-08-18 0 0.900 0.890 0.900 0.880 0.920 816,000 736,920 0.9031 0.692 0.685 0.692 0.677 0.708 1,060,784 0.6947 -1.10%
2023-08-17 0 0.910 0.900 0.910 0.860 0.970 2,452,000 2,232,880 0.9106 0.700 0.692 0.700 0.662 0.746 3,187,551 0.7005 2.25%
2023-08-16 0 0.890 0.880 0.890 0.850 0.980 4,312,000 3,885,840 0.9012 0.685 0.677 0.685 0.654 0.754 5,605,514 0.6932 4.71%
2023-08-15 0 0.850 0.830 0.850 0.800 0.850 1,300,000 1,077,400 0.8288 0.654 0.638 0.654 0.615 0.654 1,689,974 0.6375 7.59%
2023-08-14 0 0.790 0.790 0.800 0.790 0.800 536,000 424,080 0.7912 0.608 0.608 0.615 0.608 0.615 696,789 0.6086 -1.25%
2023-08-11 0 0.800 0.790 0.800 0.780 0.810 3,116,000 2,474,680 0.7942 0.615 0.608 0.615 0.600 0.623 4,050,738 0.6109 5.26%
2023-08-10 0 0.760 0.750 0.760 0.700 0.810 3,968,000 3,064,840 0.7724 0.585 0.577 0.585 0.538 0.623 5,158,321 0.5942 -5.00%
2023-08-09 0 0.800 0.800 0.810 0.760 0.810 8,336,000 6,476,560 0.7769 0.615 0.615 0.623 0.585 0.623 10,836,634 0.5977 3.90%
2023-08-08 0 0.770 0.760 0.780 0.770 0.780 2,896,000 2,236,960 0.7724 0.592 0.585 0.600 0.592 0.600 3,764,742 0.5942 0.00%
2023-08-07 0 0.770 0.760 0.780 0.750 0.780 1,084,000 834,880 0.7702 0.592 0.585 0.600 0.577 0.600 1,409,178 0.5925 0.00%
2023-08-04 0 0.770 0.770 0.780 0.740 0.770 212,000 161,960 0.7640 0.592 0.592 0.600 0.569 0.592 275,596 0.5877 -1.28%
2023-08-03 0 0.780 0.760 0.790 0.770 0.780 408,000 316,800 0.7765 0.600 0.585 0.608 0.592 0.600 530,392 0.5973 2.63%
2023-08-02 0 0.760 0.750 0.760 0.740 0.770 452,000 343,560 0.7601 0.585 0.577 0.585 0.569 0.592 587,591 0.5847 -1.30%
2023-08-01 0 0.770 0.770 0.780 0.750 0.790 960,000 735,880 0.7665 0.592 0.592 0.600 0.577 0.608 1,247,981 0.5897 2.67%
2023-07-31 0 0.750 0.730 0.750 0.700 0.780 1,132,000 824,280 0.7282 0.577 0.562 0.577 0.538 0.600 1,471,577 0.5601 10.29%
2023-07-28 0 0.680 0.670 0.680 0.680 0.680 652,000 443,360 0.6800 0.523 0.515 0.523 0.523 0.523 847,587 0.5231 -1.45%
2023-07-27 0 0.690 0.680 0.690 0.670 0.690 204,000 137,600 0.6745 0.531 0.523 0.531 0.515 0.531 265,196 0.5189 2.99%
2023-07-26 0 0.670 0.650 0.670 0.650 0.670 232,000 153,840 0.6631 0.515 0.500 0.515 0.500 0.515 301,595 0.5101 0.00%
2023-07-25 0 0.670 0.670 0.680 0.650 0.670 188,000 124,640 0.6630 0.515 0.515 0.523 0.500 0.515 244,396 0.5100 0.00%
2023-07-24 0 0.670 0.660 0.670 0.640 0.670 172,000 110,920 0.6449 0.515 0.508 0.515 0.492 0.515 223,597 0.4961 1.52%
2023-07-21 0 0.660 0.650 0.670 0.640 0.660 128,000 83,720 0.6541 0.508 0.500 0.515 0.492 0.508 166,397 0.5031 3.13%
2023-07-20 0 0.640 0.640 0.660 0.620 0.640 752,000 476,480 0.6336 0.492 0.492 0.508 0.477 0.492 977,585 0.4874 -3.03%
2023-07-19 0 0.660 0.650 0.660 0.660 0.680 304,000 201,040 0.6613 0.508 0.500 0.508 0.508 0.523 395,194 0.5087 -2.94%
2023-07-18 0 0.680 0.640 0.700 - - 0 0 - 0.523 0.492 0.538 - - 0 - 0.00%
2023-07-14 0 0.680 0.660 0.680 0.680 0.700 184,000 126,120 0.6854 0.523 0.508 0.523 0.523 0.538 239,196 0.5273 -2.86%
2023-07-13 0 0.700 0.690 0.700 - - 0 0 - 0.538 0.531 0.538 - - 0 - 0.00%
2023-07-12 0 0.700 0.690 0.700 0.680 0.710 72,000 49,680 0.6900 0.538 0.531 0.538 0.523 0.546 93,599 0.5308 1.45%
2023-07-11 0 0.690 0.680 0.690 0.690 0.690 28,000 19,320 0.6900 0.531 0.523 0.531 0.531 0.531 36,399 0.5308 -1.43%
2023-07-10 0 0.700 0.670 0.700 0.700 0.700 148,000 103,600 0.7000 0.538 0.515 0.538 0.538 0.538 192,397 0.5385 0.00%
2023-07-07 0 0.700 0.660 0.700 0.680 0.700 36,000 24,960 0.6933 0.538 0.508 0.538 0.523 0.538 46,799 0.5333 2.94%
2023-07-06 0 0.680 0.670 0.700 0.660 0.680 72,000 48,240 0.6700 0.523 0.515 0.538 0.508 0.523 93,599 0.5154 1.49%
2023-07-05 0 0.670 0.670 0.680 0.670 0.680 260,000 175,480 0.6749 0.515 0.515 0.523 0.515 0.523 337,995 0.5192 -1.47%
2023-07-04 0 0.680 0.670 0.690 0.680 0.680 64,000 43,520 0.6800 0.523 0.515 0.531 0.523 0.523 83,199 0.5231 0.00%
2023-07-03 0 0.680 0.670 0.680 0.660 0.680 52,000 35,000 0.6731 0.523 0.515 0.523 0.508 0.523 67,599 0.5178 1.49%
2023-06-30 0 0.670 0.670 0.690 - - 0 0 - 0.515 0.515 0.531 - - 0 - 1.52%
2023-06-29 0 0.660 0.660 0.680 0.660 0.680 144,000 97,240 0.6753 0.508 0.508 0.523 0.508 0.523 187,197 0.5195 1.54%
2023-06-28 0 0.650 0.640 0.660 0.640 0.660 136,000 88,120 0.6479 0.500 0.492 0.508 0.492 0.508 176,797 0.4984 3.17%
2023-06-27 0 0.630 0.630 0.650 - - 0 0 - 0.485 0.485 0.500 - - 0 - 0.00%
2023-06-26 0 0.630 0.630 0.650 - - 0 0 - 0.485 0.485 0.500 - - 0 - 0.00%
2023-06-23 0 0.630 0.630 0.640 0.630 0.640 52,000 33,120 0.6369 0.485 0.485 0.492 0.485 0.492 67,599 0.4899 0.00%
2023-06-21 0 0.630 0.630 0.650 0.620 0.630 208,000 130,920 0.6294 0.485 0.485 0.500 0.477 0.485 270,396 0.4842 -1.56%
2023-06-20 0 0.640 0.610 0.650 0.640 0.650 120,000 77,440 0.6453 0.492 0.469 0.500 0.492 0.500 155,998 0.4964 -1.54%
2023-06-19 0 0.650 0.640 0.660 0.630 0.650 288,000 184,880 0.6419 0.500 0.492 0.508 0.485 0.500 374,394 0.4938 0.78%
2023-06-16 0 0.730 0.730 0.740 0.730 0.770 1,160,000 867,040 0.7474 0.496 0.496 0.503 0.496 0.523 1,706,702 0.5080 -2.67%
2023-06-15 0 0.750 0.740 0.760 0.740 0.780 1,732,000 1,301,760 0.7516 0.510 0.503 0.517 0.503 0.530 2,548,283 0.5108 1.35%
2023-06-14 0 0.740 0.740 0.780 0.710 0.750 568,000 423,440 0.7455 0.503 0.503 0.530 0.483 0.510 835,696 0.5067 -2.63%
2023-06-13 0 0.760 0.760 0.780 0.760 0.760 2,060,000 1,565,600 0.7600 0.517 0.517 0.530 0.517 0.517 3,030,868 0.5166 0.00%
2023-06-12 0 0.760 0.760 0.780 0.750 0.770 148,000 112,480 0.7600 0.517 0.517 0.530 0.510 0.523 217,752 0.5166 -1.30%
2023-06-09 0 0.770 0.760 0.770 0.760 0.780 148,000 113,840 0.7692 0.523 0.517 0.523 0.517 0.530 217,752 0.5228 1.32%
2023-06-08 0 0.760 0.760 0.780 0.760 0.760 80,000 60,800 0.7600 0.517 0.517 0.530 0.517 0.517 117,704 0.5166 -2.56%
2023-06-07 0 0.780 0.770 0.780 0.770 0.790 68,000 52,920 0.7782 0.530 0.523 0.530 0.523 0.537 100,048 0.5289 1.30%
2023-06-06 0 0.770 0.770 0.780 0.760 0.790 312,000 241,160 0.7729 0.523 0.523 0.530 0.517 0.537 459,044 0.5254 0.00%
2023-06-05 0 0.770 0.770 0.780 0.760 0.790 184,000 142,320 0.7735 0.523 0.523 0.530 0.517 0.537 270,718 0.5257 0.00%
2023-06-02 0 0.770 0.770 0.780 0.760 0.780 308,000 237,640 0.7716 0.523 0.523 0.530 0.517 0.530 453,159 0.5244 0.00%
2023-06-01 0 0.770 0.770 0.780 0.730 0.780 372,000 282,160 0.7585 0.523 0.523 0.530 0.496 0.530 547,322 0.5155 1.32%
2023-05-31 0 0.760 0.740 0.760 0.730 0.770 772,000 581,200 0.7528 0.517 0.503 0.517 0.496 0.523 1,135,840 0.5117 0.00%
2023-05-30 0 0.760 0.760 0.780 0.750 0.800 144,000 110,120 0.7647 0.517 0.517 0.530 0.510 0.544 211,867 0.5198 1.33%
2023-05-29 0 0.750 0.740 0.780 0.750 0.790 612,000 470,120 0.7682 0.510 0.503 0.530 0.510 0.537 900,433 0.5221 -2.60%
2023-05-25 0 0.770 0.760 0.770 0.750 0.770 244,000 185,840 0.7616 0.523 0.517 0.523 0.510 0.523 358,996 0.5177 1.32%
2023-05-24 0 0.760 0.760 0.780 0.760 0.760 32,000 24,320 0.7600 0.517 0.517 0.530 0.517 0.517 47,081 0.5166 0.00%
2023-05-23 0 0.760 0.750 0.780 0.760 0.760 20,000 15,200 0.7600 0.517 0.510 0.530 0.517 0.517 29,426 0.5166 -2.56%
2023-05-22 0 0.780 0.760 0.790 0.780 0.780 100,000 78,000 0.7800 0.530 0.517 0.537 0.530 0.530 147,130 0.5301 0.00%
2023-05-19 0 0.780 0.770 0.780 0.780 0.780 104,000 81,120 0.7800 0.530 0.523 0.530 0.530 0.530 153,015 0.5301 0.00%
2023-05-18 0 0.780 0.780 0.800 0.770 0.800 612,000 478,200 0.7814 0.530 0.530 0.544 0.523 0.544 900,433 0.5311 2.63%
2023-05-17 0 0.760 0.750 0.770 0.750 0.760 112,000 84,880 0.7579 0.517 0.510 0.523 0.510 0.517 164,785 0.5151 0.00%
2023-05-16 0 0.760 0.760 0.770 0.750 0.770 464,000 352,920 0.7606 0.517 0.517 0.523 0.510 0.523 682,681 0.5170 2.70%
2023-05-15 0 0.740 0.720 0.750 0.710 0.740 3,834,000 2,724,460 0.7106 0.503 0.489 0.510 0.483 0.503 5,640,946 0.4830 4.23%
2023-05-12 0 0.710 0.710 0.730 0.710 0.710 52,000 36,920 0.7100 0.483 0.483 0.496 0.483 0.483 76,507 0.4826 -1.39%
2023-05-11 0 0.720 0.710 0.720 0.720 0.730 96,000 69,920 0.7283 0.489 0.483 0.489 0.489 0.496 141,244 0.4950 1.41%
2023-05-10 0 0.710 0.700 0.730 - - 0 0 - 0.483 0.476 0.496 - - 0 - 0.00%
2023-05-09 0 0.710 0.700 0.720 0.670 0.720 1,000,000 694,480 0.6945 0.483 0.476 0.489 0.455 0.489 1,471,295 0.4720 0.00%
2023-05-08 0 0.710 0.710 0.760 0.690 0.770 672,000 478,960 0.7127 0.483 0.483 0.517 0.469 0.523 988,710 0.4844 -6.58%
2023-05-05 0 0.760 0.750 0.780 0.760 0.760 184,000 140,240 0.7622 0.517 0.510 0.530 0.517 0.517 270,718 0.5180 -1.30%
2023-05-04 0 0.770 0.760 0.770 0.750 0.790 128,000 97,040 0.7581 0.523 0.517 0.523 0.510 0.537 188,326 0.5153 2.67%
2023-05-03 0 0.750 0.730 0.750 - - 0 0 - 0.510 0.496 0.510 - - 0 - -1.32%
2023-05-02 0 0.760 0.750 0.760 0.720 0.760 276,000 208,680 0.7561 0.517 0.510 0.517 0.489 0.517 406,077 0.5139 2.70%
2023-04-28 0 0.740 0.720 0.740 0.730 0.740 184,000 134,400 0.7304 0.503 0.489 0.503 0.496 0.503 270,718 0.4965 1.37%
2023-04-27 0 0.730 0.730 0.750 0.730 0.730 28,000 20,440 0.7300 0.496 0.496 0.510 0.496 0.496 41,196 0.4962 0.00%
2023-04-26 0 0.730 0.730 0.750 0.710 0.740 208,000 150,680 0.7244 0.496 0.496 0.510 0.483 0.503 306,029 0.4924 1.39%
2023-04-25 0 0.720 0.720 0.730 0.710 0.750 596,000 431,720 0.7244 0.489 0.489 0.496 0.483 0.510 876,892 0.4923 -4.00%
2023-04-24 0 0.750 0.750 0.770 0.740 0.770 872,000 656,240 0.7526 0.510 0.510 0.523 0.503 0.523 1,282,969 0.5115 -2.60%
2023-04-21 0 0.770 0.770 0.800 0.750 0.820 784,000 606,800 0.7740 0.523 0.523 0.544 0.510 0.557 1,153,495 0.5261 -7.23%
2023-04-20 0 0.830 0.810 0.830 0.830 0.860 84,000 70,080 0.8343 0.564 0.551 0.564 0.564 0.585 123,589 0.5670 0.00%
2023-04-19 0 0.830 0.830 0.860 0.830 0.850 20,000 16,840 0.8420 0.564 0.564 0.585 0.564 0.578 29,426 0.5723 -2.35%
2023-04-18 0 0.850 0.840 0.860 0.840 0.870 620,000 528,560 0.8525 0.578 0.571 0.585 0.571 0.591 912,203 0.5794 0.00%
2023-04-17 0 0.850 0.850 0.860 0.850 0.870 412,000 355,480 0.8628 0.578 0.578 0.585 0.578 0.591 606,174 0.5864 -1.16%
2023-04-14 0 0.860 0.850 0.870 0.840 0.870 1,740,000 1,488,560 0.8555 0.585 0.578 0.591 0.571 0.591 2,560,054 0.5815 3.61%
2023-04-13 0 0.830 0.830 0.840 0.790 0.860 3,176,000 2,625,640 0.8267 0.564 0.564 0.571 0.537 0.585 4,672,834 0.5619 -1.19%
2023-04-12 0 0.840 0.810 0.840 0.750 0.840 836,000 665,240 0.7957 0.571 0.551 0.571 0.510 0.571 1,230,003 0.5408 12.00%
2023-04-11 0 0.750 0.740 0.750 0.720 0.750 396,000 290,240 0.7329 0.510 0.503 0.510 0.489 0.510 582,633 0.4982 4.17%
2023-04-06 0 0.720 0.710 0.730 0.700 0.720 160,000 114,240 0.7140 0.489 0.483 0.496 0.476 0.489 235,407 0.4853 1.41%
2023-04-04 0 0.710 0.710 0.720 0.700 0.720 440,000 312,600 0.7105 0.483 0.483 0.489 0.476 0.489 647,370 0.4829 0.00%
2023-04-03 0 0.710 0.700 0.720 0.700 0.710 292,000 204,840 0.7015 0.483 0.476 0.489 0.476 0.483 429,618 0.4768 2.90%
2023-03-31 0 0.690 0.690 0.700 0.690 0.730 1,728,000 1,214,520 0.7028 0.469 0.469 0.476 0.469 0.496 2,542,398 0.4777 -5.48%
2023-03-30 0 0.730 0.720 0.730 0.720 0.760 1,024,000 762,480 0.7446 0.496 0.489 0.496 0.489 0.517 1,506,606 0.5061 1.39%
2023-03-29 0 0.720 0.720 0.740 0.690 0.790 2,634,000 1,961,440 0.7447 0.489 0.489 0.503 0.469 0.537 3,875,392 0.5061 5.88%
2023-03-28 0 0.680 0.660 0.680 0.590 0.700 2,692,000 1,763,160 0.6550 0.462 0.449 0.462 0.401 0.476 3,960,727 0.4452 13.33%
2023-03-27 0 0.600 0.580 0.610 0.600 0.600 148,000 88,800 0.6000 0.408 0.394 0.415 0.408 0.408 217,752 0.4078 0.00%
2023-03-24 0 0.600 0.590 0.610 0.560 0.610 2,396,000 1,436,880 0.5997 0.408 0.401 0.415 0.381 0.415 3,525,223 0.4076 5.26%
2023-03-23 0 0.570 0.560 0.570 0.560 0.570 248,000 140,360 0.5660 0.387 0.381 0.387 0.381 0.387 364,881 0.3847 0.00%
2023-03-22 0 0.570 0.550 0.570 0.540 0.570 700,000 390,800 0.5583 0.387 0.374 0.387 0.367 0.387 1,029,907 0.3795 7.55%
2023-03-21 0 0.530 0.530 0.540 0.510 0.530 480,000 250,760 0.5224 0.360 0.360 0.367 0.347 0.360 706,222 0.3551 3.92%
2023-03-20 0 0.510 0.510 0.520 0.500 0.510 924,000 463,960 0.5021 0.347 0.347 0.353 0.340 0.347 1,359,477 0.3413 2.00%
2023-03-17 0 0.500 0.500 0.520 0.500 0.510 136,000 68,040 0.5003 0.340 0.340 0.353 0.340 0.347 200,096 0.3400 -1.96%
2023-03-16 0 0.510 0.500 0.520 0.500 0.510 540,000 271,280 0.5024 0.347 0.340 0.353 0.340 0.347 794,499 0.3414 -1.92%
2023-03-15 0 0.520 0.510 0.520 0.500 0.550 1,036,000 535,520 0.5169 0.353 0.347 0.353 0.340 0.374 1,524,262 0.3513 4.00%
2023-03-14 0 0.500 0.500 0.510 0.495 0.510 976,000 487,540 0.4995 0.340 0.340 0.347 0.336 0.347 1,435,984 0.3395 1.01%
2023-03-13 0 0.495 0.490 0.500 0.490 0.495 644,000 316,400 0.4913 0.336 0.333 0.340 0.333 0.336 947,514 0.3339 1.02%
2023-03-10 0 0.490 0.490 0.495 0.480 0.490 292,000 142,740 0.4888 0.333 0.333 0.336 0.326 0.333 429,618 0.3322 0.00%
2023-03-09 0 0.490 0.485 0.500 0.490 0.500 428,000 210,540 0.4919 0.333 0.330 0.340 0.333 0.340 629,714 0.3343 2.08%
2023-03-08 0 0.480 0.475 0.480 0.480 0.490 180,000 87,240 0.4847 0.326 0.323 0.326 0.326 0.333 264,833 0.3294 -1.03%
2023-03-07 0 0.485 0.480 0.500 - - 0 0 - 0.330 0.326 0.340 - - 0 - 0.00%
2023-03-06 0 0.485 0.480 0.490 0.485 0.485 68,000 32,980 0.4850 0.330 0.326 0.333 0.330 0.330 100,048 0.3296 -1.02%
2023-03-03 0 0.490 0.485 0.490 0.485 0.500 700,000 343,380 0.4905 0.333 0.330 0.333 0.330 0.340 1,029,907 0.3334 2.08%
2023-03-02 0 0.480 0.470 0.480 0.465 0.480 40,000 18,920 0.4730 0.326 0.319 0.326 0.316 0.326 58,852 0.3215 3.23%
2023-03-01 0 0.465 0.465 0.470 0.460 0.465 132,000 60,960 0.4618 0.316 0.316 0.319 0.313 0.316 194,211 0.3139 2.20%
2023-02-28 0 0.455 0.455 0.470 0.450 0.455 112,000 50,480 0.4507 0.309 0.309 0.319 0.306 0.309 164,785 0.3063 0.00%
2023-02-27 0 0.455 0.455 0.470 0.445 0.455 60,000 27,140 0.4523 0.309 0.309 0.319 0.302 0.309 88,278 0.3074 -1.09%
2023-02-24 0 0.460 0.455 0.485 0.460 0.460 60,000 27,600 0.4600 0.313 0.309 0.330 0.313 0.313 88,278 0.3126 0.00%
2023-02-23 0 0.460 0.460 0.480 0.460 0.460 4,000 1,840 0.4600 0.313 0.313 0.326 0.313 0.313 5,885 0.3126 -2.13%
2023-02-22 0 0.470 0.465 0.475 0.470 0.470 60,000 28,200 0.4700 0.319 0.316 0.323 0.319 0.319 88,278 0.3194 0.00%
2023-02-21 0 0.470 0.460 0.480 0.455 0.470 140,000 65,500 0.4679 0.319 0.313 0.326 0.309 0.319 205,981 0.3180 2.17%
2023-02-20 0 0.460 0.455 0.480 - - 0 0 - 0.313 0.309 0.326 - - 0 - 0.00%
2023-02-17 0 0.460 0.455 0.475 0.460 0.460 4,000 1,840 0.4600 0.313 0.309 0.323 0.313 0.313 5,885 0.3126 0.00%
2023-02-16 0 0.460 0.460 0.480 0.455 0.470 152,000 70,100 0.4612 0.313 0.313 0.326 0.309 0.319 223,637 0.3135 1.10%
2023-02-15 0 0.455 0.455 0.465 0.455 0.465 80,000 37,060 0.4633 0.309 0.309 0.316 0.309 0.316 117,704 0.3149 -4.21%
2023-02-14 0 0.475 0.465 0.475 0.480 0.480 8,000 3,840 0.4800 0.323 0.316 0.323 0.326 0.326 11,770 0.3262 -1.04%
2023-02-13 0 0.480 0.470 0.480 0.460 0.480 84,000 39,640 0.4719 0.326 0.319 0.326 0.313 0.326 123,589 0.3207 2.13%
2023-02-10 0 0.470 0.460 0.480 - - 0 0 - 0.319 0.313 0.326 - - 0 - 0.00%
2023-02-09 0 0.470 0.460 0.470 0.470 0.470 12,000 5,640 0.4700 0.319 0.313 0.319 0.319 0.319 17,656 0.3194 0.00%
2023-02-08 0 0.470 0.460 0.470 - - 0 0 - 0.319 0.313 0.319 - - 0 - 0.00%
2023-02-07 0 0.470 0.470 0.475 0.455 0.470 292,000 135,820 0.4651 0.319 0.319 0.323 0.309 0.319 429,618 0.3161 0.00%
2023-02-06 0 0.470 0.460 0.470 0.450 0.480 232,000 107,320 0.4626 0.319 0.313 0.319 0.306 0.326 341,340 0.3144 2.17%
2023-02-03 0 0.460 0.450 0.470 0.445 0.460 168,000 75,440 0.4490 0.313 0.306 0.319 0.302 0.313 247,178 0.3052 0.00%
2023-02-02 0 0.460 0.460 0.485 - - 0 0 - 0.313 0.313 0.330 - - 0 - 0.00%
2023-02-01 0 0.460 0.460 0.475 0.460 0.460 320,000 147,200 0.4600 0.313 0.313 0.323 0.313 0.313 470,814 0.3126 -3.16%
2023-01-31 0 0.475 0.470 0.480 0.475 0.475 4,000 1,900 0.4750 0.323 0.319 0.326 0.323 0.323 5,885 0.3228 0.00%
2023-01-30 0 0.475 0.470 0.480 0.465 0.475 24,000 11,320 0.4717 0.323 0.319 0.326 0.316 0.323 35,311 0.3206 -1.04%
2023-01-27 0 0.480 0.475 0.485 0.475 0.490 676,000 329,560 0.4875 0.326 0.323 0.330 0.323 0.333 994,596 0.3314 -2.04%
2023-01-26 0 0.490 0.485 0.490 0.435 0.500 1,424,000 677,440 0.4757 0.333 0.330 0.333 0.296 0.340 2,095,124 0.3233 8.89%
2023-01-20 0 0.450 0.445 0.450 0.430 0.460 2,004,000 901,120 0.4497 0.306 0.302 0.306 0.292 0.313 2,948,476 0.3056 9.76%
2023-01-19 0 0.410 0.390 0.420 0.405 0.410 184,000 74,540 0.4051 0.279 0.265 0.285 0.275 0.279 270,718 0.2753 1.23%
2023-01-18 0 0.405 0.400 0.415 0.405 0.405 60,000 24,300 0.4050 0.275 0.272 0.282 0.275 0.275 88,278 0.2753 -1.22%
2023-01-17 0 0.410 0.390 0.410 - - 0 0 - 0.279 0.265 0.279 - - 0 - 0.00%
2023-01-16 0 0.410 0.395 0.410 0.405 0.410 68,000 27,840 0.4094 0.279 0.268 0.279 0.275 0.279 100,048 0.2783 -1.20%
2023-01-13 0 0.415 0.400 0.415 0.395 0.415 76,000 30,200 0.3974 0.282 0.272 0.282 0.268 0.282 111,818 0.2701 -1.19%
2023-01-12 0 0.420 0.400 0.420 - - 0 0 - 0.285 0.272 0.285 - - 0 - 0.00%
2023-01-11 0 0.420 0.400 0.420 0.420 0.420 52,000 21,840 0.4200 0.285 0.272 0.285 0.285 0.285 76,507 0.2855 1.20%
2023-01-10 0 0.415 0.400 0.415 0.410 0.415 72,000 29,800 0.4139 0.282 0.272 0.282 0.279 0.282 105,933 0.2813 2.47%
2023-01-09 0 0.405 0.395 0.410 0.400 0.405 200,000 80,800 0.4040 0.275 0.268 0.279 0.272 0.275 294,259 0.2746 2.53%
2023-01-06 0 0.395 0.375 0.400 0.390 0.400 172,000 68,300 0.3971 0.268 0.255 0.272 0.265 0.272 253,063 0.2699 0.00%
2023-01-05 0 0.395 0.360 0.395 0.370 0.395 220,000 85,000 0.3864 0.268 0.245 0.268 0.251 0.268 323,685 0.2626 8.22%
2023-01-04 0 0.365 0.355 0.370 - - 0 0 - 0.248 0.241 0.251 - - 0 - 0.00%
2023-01-03 0 0.365 0.360 0.365 0.365 0.365 52,000 18,980 0.3650 0.248 0.245 0.248 0.248 0.248 76,507 0.2481 1.39%
2022-12-30 0 0.360 0.355 0.370 - - 0 0 - 0.245 0.241 0.251 - - 0 - 0.00%
2022-12-29 0 0.360 0.360 0.380 0.360 0.370 36,000 13,180 0.3661 0.245 0.245 0.258 0.245 0.251 52,967 0.2488 -1.37%
2022-12-28 0 0.365 0.365 0.375 - - 0 0 - 0.248 0.248 0.255 - - 0 - 0.00%
2022-12-23 0 0.365 0.360 0.375 - - 0 0 - 0.248 0.245 0.255 - - 0 - 0.00%
2022-12-22 0 0.365 0.360 0.375 - - 0 0 - 0.248 0.245 0.255 - - 0 - 0.00%
2022-12-21 0 0.365 0.360 0.375 0.365 0.365 100,000 36,500 0.3650 0.248 0.245 0.255 0.248 0.248 147,130 0.2481 0.00%
2022-12-20 0 0.365 0.360 0.375 - - 0 0 - 0.248 0.245 0.255 - - 0 - 0.00%
2022-12-19 0 0.365 0.365 0.375 - - 20,000 7,300 0.3650 0.248 0.248 0.255 - - 29,426 0.2481 0.00%
2022-12-16 0 0.365 0.365 0.375 0.365 0.375 208,000 76,340 0.3670 0.248 0.248 0.255 0.248 0.255 306,029 0.2495 -3.95%
2022-12-15 0 0.380 0.360 0.380 0.360 0.380 1,192,000 439,600 0.3688 0.258 0.245 0.258 0.245 0.258 1,753,784 0.2507 5.56%
2022-12-14 0 0.360 0.350 0.360 0.340 0.360 528,000 185,100 0.3506 0.245 0.238 0.245 0.231 0.245 776,844 0.2383 2.86%
2022-12-13 0 0.350 0.340 0.355 0.350 0.350 172,000 60,200 0.3500 0.238 0.231 0.241 0.238 0.238 253,063 0.2379 0.00%
2022-12-12 0 0.350 0.340 0.360 - - 0 0 - 0.238 0.231 0.245 - - 0 - 1.45%
2022-12-09 0 0.345 0.335 0.350 0.335 0.345 488,000 166,040 0.3402 0.234 0.228 0.238 0.228 0.234 717,992 0.2313 1.47%
2022-12-08 0 0.340 0.340 0.360 0.340 0.350 104,000 35,400 0.3404 0.231 0.231 0.245 0.231 0.238 153,015 0.2314 -2.86%
2022-12-07 0 0.350 0.340 0.350 0.350 0.350 8,000 2,800 0.3500 0.238 0.231 0.238 0.238 0.238 11,770 0.2379 1.45%
2022-12-06 0 0.345 0.340 0.350 0.345 0.345 20,000 6,900 0.3450 0.234 0.231 0.238 0.234 0.234 29,426 0.2345 0.00%
2022-12-05 0 0.345 0.345 0.350 0.345 0.350 412,000 143,120 0.3474 0.234 0.234 0.238 0.234 0.238 606,174 0.2361 0.00%
2022-12-02 0 0.345 0.335 0.345 - - 0 0 - 0.234 0.228 0.234 - - 0 - 0.00%
2022-12-01 0 0.345 0.345 0.350 0.345 0.345 600,000 207,000 0.3450 0.234 0.234 0.238 0.234 0.234 882,777 0.2345 1.47%
2022-11-30 0 0.340 0.335 0.345 - - 0 0 - 0.231 0.228 0.234 - - 0 - 0.00%
2022-11-29 0 0.340 0.340 0.350 0.340 0.345 88,000 30,220 0.3434 0.231 0.231 0.238 0.231 0.234 129,474 0.2334 0.00%
2022-11-28 0 0.340 0.335 0.345 - - 0 0 - 0.231 0.228 0.234 - - 0 - 0.00%
2022-11-25 0 0.340 0.335 0.345 - - 0 0 - 0.231 0.228 0.234 - - 0 - 0.00%
2022-11-24 0 0.340 0.335 0.345 - - 0 0 - 0.231 0.228 0.234 - - 0 - 0.00%
2022-11-23 0 0.340 0.340 0.345 0.335 0.345 1,104,000 370,520 0.3356 0.231 0.231 0.234 0.228 0.234 1,624,310 0.2281 0.00%
2022-11-22 0 0.340 0.335 0.345 0.340 0.340 12,000 4,080 0.3400 0.231 0.228 0.234 0.231 0.231 17,656 0.2311 -1.45%
2022-11-21 0 0.345 0.335 0.345 0.345 0.345 8,000 2,760 0.3450 0.234 0.228 0.234 0.234 0.234 11,770 0.2345 1.47%
2022-11-18 0 0.340 0.335 0.340 0.340 0.340 288,000 97,920 0.3400 0.231 0.228 0.231 0.231 0.231 423,733 0.2311 0.00%
2022-11-17 0 0.340 0.335 0.345 - - 4,000 1,340 0.3350 0.231 0.228 0.234 - - 5,885 0.2277 0.00%
2022-11-16 0 0.340 0.330 0.345 - - 0 0 - 0.231 0.224 0.234 - - 0 - 0.00%
2022-11-15 0 0.340 0.335 0.345 - - 0 0 - 0.231 0.228 0.234 - - 0 - 0.00%
2022-11-14 0 0.340 0.335 0.345 0.330 0.345 44,000 15,080 0.3427 0.231 0.228 0.234 0.224 0.234 64,737 0.2329 3.03%
2022-11-11 0 0.330 0.330 0.340 - - 0 0 - 0.224 0.224 0.231 - - 0 - 0.00%
2022-11-10 0 0.330 0.325 0.340 - - 0 0 - 0.224 0.221 0.231 - - 0 - 0.00%
2022-11-09 0 0.330 0.320 0.340 - - 0 0 - 0.224 0.217 0.231 - - 0 - -1.49%
2022-11-08 0 0.335 0.335 0.345 0.335 0.335 100,000 33,500 0.3350 0.228 0.228 0.234 0.228 0.228 147,130 0.2277 0.00%
2022-11-07 0 0.335 0.325 0.340 - - 0 0 - 0.228 0.221 0.231 - - 0 - 0.00%
2022-11-04 0 0.335 0.325 0.340 - - 0 0 - 0.228 0.221 0.231 - - 0 - 1.52%
2022-11-03 0 0.330 0.325 0.340 - - 0 0 - 0.224 0.221 0.231 - - 0 - 0.00%
2022-11-02 0 0.330 0.320 0.340 - - 0 0 - 0.224 0.217 0.231 - - 0 - 0.00%
2022-11-01 0 0.330 0.320 0.340 - - 6,000,000 1,980,000 0.3300 0.224 0.217 0.231 - - 8,827,771 0.2243 1.54%
2022-10-31 0 0.325 0.315 0.330 0.320 0.330 16,000 5,160 0.3225 0.221 0.214 0.224 0.217 0.224 23,541 0.2192 -1.52%
2022-10-28 0 0.330 0.320 0.345 - - 0 0 - 0.224 0.217 0.234 - - 0 - 0.00%
2022-10-27 0 0.330 0.320 0.335 - - 0 0 - 0.224 0.217 0.228 - - 0 - 0.00%
2022-10-26 0 0.330 0.320 0.345 - - 0 0 - 0.224 0.217 0.234 - - 0 - 0.00%
2022-10-25 0 0.330 0.320 0.345 - - 0 0 - 0.224 0.217 0.234 - - 0 - 1.54%
2022-10-24 0 0.325 0.315 0.325 0.325 0.325 12,000 3,900 0.3250 0.221 0.214 0.221 0.221 0.221 17,656 0.2209 -1.52%
2022-10-21 0 0.330 0.325 0.335 0.320 0.330 92,000 30,320 0.3296 0.224 0.221 0.228 0.217 0.224 135,359 0.2240 -1.49%
2022-10-20 0 0.335 0.325 0.345 - - 0 0 - 0.228 0.221 0.234 - - 0 - 0.00%
2022-10-19 0 0.335 0.325 0.345 - - 0 0 - 0.228 0.221 0.234 - - 0 - 0.00%
2022-10-18 0 0.335 0.325 0.340 0.315 0.330 138,000 44,140 0.3199 0.228 0.221 0.231 0.214 0.224 203,039 0.2174 0.00%
2022-10-17 0 0.335 0.325 0.335 - - 0 0 - 0.228 0.221 0.228 - - 0 - 0.00%
2022-10-14 0 0.335 0.335 0.340 0.335 0.340 504,000 171,340 0.3400 0.228 0.228 0.231 0.228 0.231 741,533 0.2311 0.00%
2022-10-13 0 0.335 0.330 0.345 - - 0 0 - 0.228 0.224 0.234 - - 0 - 0.00%
2022-10-12 0 0.335 0.335 0.340 0.330 0.335 56,000 18,560 0.3314 0.228 0.228 0.231 0.224 0.228 82,393 0.2253 0.00%
2022-10-11 0 0.335 0.335 0.345 0.335 0.335 76,000 25,460 0.3350 0.228 0.228 0.234 0.228 0.228 111,818 0.2277 -4.29%
2022-10-10 0 0.350 0.335 0.350 - - 0 0 - 0.238 0.228 0.238 - - 0 - 0.00%
2022-10-07 0 0.350 0.345 0.350 0.340 0.350 1,068,000 367,280 0.3439 0.238 0.234 0.238 0.231 0.238 1,571,343 0.2337 2.94%
2022-10-06 0 0.340 0.340 0.345 0.340 0.345 436,000 148,640 0.3409 0.231 0.231 0.234 0.231 0.234 641,485 0.2317 1.49%
2022-10-05 0 0.335 0.330 0.335 0.320 0.335 1,772,000 569,440 0.3214 0.228 0.224 0.228 0.217 0.228 2,607,135 0.2184 4.69%
2022-10-03 0 0.320 0.315 0.320 0.320 0.320 4,000 1,280 0.3200 0.217 0.214 0.217 0.217 0.217 5,885 0.2175 0.00%
2022-09-30 0 0.320 0.315 0.320 - - 0 0 - 0.217 0.214 0.217 - - 0 - 0.00%
2022-09-29 0 0.320 0.315 0.320 - - 0 0 - 0.217 0.214 0.217 - - 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 0.217 0.211 0.221 0.214 0.224 5,237,811 0.2239 -3.03%
2022-09-27 0 0.330 0.325 0.330 0.330 0.335 180,000 59,440 0.3302 0.224 0.221 0.224 0.224 0.228 264,833 0.2244 -1.49%
2022-09-26 0 0.335 0.330 0.345 0.335 0.340 208,000 70,620 0.3395 0.228 0.224 0.234 0.228 0.231 306,029 0.2308 0.00%
2022-09-23 0 0.335 0.330 0.350 0.335 0.335 28,000 9,380 0.3350 0.228 0.224 0.238 0.228 0.228 41,196 0.2277 0.00%
2022-09-22 0 0.335 0.335 0.345 0.335 0.335 40,000 13,400 0.3350 0.228 0.228 0.234 0.228 0.228 58,852 0.2277 -1.47%
2022-09-21 0 0.340 0.335 0.350 0.335 0.340 60,000 20,220 0.3370 0.231 0.228 0.238 0.228 0.231 88,278 0.2290 0.00%
2022-09-20 0 0.340 0.335 0.350 0.340 0.340 92,000 31,280 0.3400 0.231 0.228 0.238 0.231 0.231 135,359 0.2311 0.00%
2022-09-19 0 0.340 0.330 0.355 0.335 0.340 84,000 28,400 0.3381 0.231 0.224 0.241 0.228 0.231 123,589 0.2298 0.00%
2022-09-16 0 0.340 0.335 0.350 0.335 0.340 3,520,000 1,196,760 0.3400 0.231 0.228 0.238 0.228 0.231 5,178,959 0.2311 0.00%
2022-09-15 0 0.340 0.340 0.350 0.340 0.345 2,156,000 743,720 0.3450 0.231 0.231 0.238 0.231 0.234 3,172,113 0.2345 -1.45%
2022-09-14 0 0.345 0.340 0.355 0.345 0.345 16,000 5,520 0.3450 0.234 0.231 0.241 0.234 0.234 23,541 0.2345 0.00%
2022-09-13 0 0.345 0.340 0.350 0.335 0.340 5,248,000 1,782,160 0.3396 0.234 0.231 0.238 0.228 0.231 7,721,357 0.2308 2.99%
2022-09-09 0 0.335 0.325 0.335 - - 0 0 - 0.228 0.221 0.228 - - 0 - 0.00%
2022-09-08 0 0.335 0.330 0.340 0.330 0.335 500,000 167,160 0.3343 0.228 0.224 0.231 0.224 0.228 735,648 0.2272 0.00%
2022-09-07 0 0.335 0.330 0.340 0.330 0.335 36,000 11,900 0.3306 0.228 0.224 0.231 0.224 0.228 52,967 0.2247 0.00%
2022-09-06 0 0.335 0.330 0.350 0.335 0.335 1,040,000 348,400 0.3350 0.228 0.224 0.238 0.228 0.228 1,530,147 0.2277 0.00%
2022-09-05 0 0.335 0.330 0.345 0.330 0.335 636,000 212,780 0.3346 0.228 0.224 0.234 0.224 0.228 935,744 0.2274 0.00%
2022-09-02 0 0.335 0.330 0.345 0.335 0.335 604,000 202,340 0.3350 0.228 0.224 0.234 0.228 0.228 888,662 0.2277 0.00%
2022-09-01 0 0.335 0.330 0.335 0.330 0.340 196,000 65,280 0.3331 0.228 0.224 0.228 0.224 0.231 288,374 0.2264 -1.47%
2022-08-31 0 0.340 0.340 0.345 0.340 0.345 348,000 119,400 0.3431 0.231 0.231 0.234 0.231 0.234 512,011 0.2332 -1.45%
2022-08-30 0 0.345 0.340 0.355 0.345 0.345 112,000 38,640 0.3450 0.234 0.231 0.241 0.234 0.234 164,785 0.2345 0.00%
2022-08-29 0 0.345 0.340 0.345 0.340 0.350 4,360,000 1,525,320 0.3498 0.234 0.231 0.234 0.231 0.238 6,414,847 0.2378 0.00%
2022-08-26 0 0.345 0.340 0.345 0.345 0.350 2,172,000 749,540 0.3451 0.234 0.231 0.234 0.234 0.238 3,195,653 0.2345 0.00%
2022-08-25 0 0.345 0.340 0.355 0.345 0.345 236,000 81,420 0.3450 0.234 0.231 0.241 0.234 0.234 347,226 0.2345 0.00%
2022-08-24 0 0.345 0.345 0.350 0.340 0.360 1,312,000 459,280 0.3501 0.234 0.234 0.238 0.231 0.245 1,930,339 0.2379 -2.82%
2022-08-23 0 0.355 0.350 0.360 0.355 0.355 432,000 153,360 0.3550 0.241 0.238 0.245 0.241 0.241 635,600 0.2413 0.00%
2022-08-22 0 0.355 0.350 0.360 0.355 0.360 892,000 316,860 0.3552 0.241 0.238 0.245 0.241 0.245 1,312,395 0.2414 0.00%
2022-08-19 0 0.355 0.350 0.360 0.355 0.360 3,088,000 1,097,400 0.3554 0.241 0.238 0.245 0.241 0.245 4,543,360 0.2415 0.00%
2022-08-18 0 0.355 0.350 0.370 0.355 0.355 1,504,000 533,920 0.3550 0.241 0.238 0.251 0.241 0.241 2,212,828 0.2413 0.00%
2022-08-17 0 0.355 0.350 0.360 0.355 0.355 380,000 134,900 0.3550 0.241 0.238 0.245 0.241 0.241 559,092 0.2413 0.00%
2022-08-16 0 0.355 0.350 0.360 0.355 0.385 1,504,000 540,360 0.3593 0.241 0.238 0.245 0.241 0.262 2,212,828 0.2442 0.00%
2022-08-15 0 0.355 0.355 0.370 0.355 0.360 1,196,000 430,020 0.3595 0.241 0.241 0.251 0.241 0.245 1,759,669 0.2444 -1.39%
2022-08-12 0 0.360 0.360 0.365 0.360 0.385 328,000 122,420 0.3732 0.245 0.245 0.248 0.245 0.262 482,585 0.2537 0.00%
2022-08-11 0 0.360 0.350 0.360 0.360 0.360 20,000 7,200 0.3600 0.245 0.238 0.245 0.245 0.245 29,426 0.2447 1.41%
2022-08-10 0 0.355 0.350 0.370 0.355 0.355 8,000 2,840 0.3550 0.241 0.238 0.251 0.241 0.241 11,770 0.2413 0.00%
2022-08-09 0 0.355 0.345 0.355 0.350 0.385 644,000 238,140 0.3698 0.241 0.234 0.241 0.238 0.262 947,514 0.2513 0.00%
2022-08-08 0 0.355 0.355 0.360 0.355 0.360 1,052,000 378,420 0.3597 0.241 0.241 0.245 0.241 0.245 1,547,803 0.2445 -1.39%
2022-08-05 0 0.360 0.360 0.365 0.355 0.420 4,404,000 1,643,700 0.3732 0.245 0.245 0.248 0.241 0.285 6,479,584 0.2537 -1.37%
2022-08-04 0 0.365 0.360 0.380 0.365 0.365 76,000 27,740 0.3650 0.248 0.245 0.258 0.248 0.248 111,818 0.2481 0.00%
2022-08-03 0 0.365 0.365 0.380 0.365 0.380 68,000 25,420 0.3738 0.248 0.248 0.258 0.248 0.258 100,048 0.2541 -3.95%
2022-08-02 0 0.380 0.370 0.380 0.380 0.385 40,000 15,280 0.3820 0.258 0.251 0.258 0.258 0.262 58,852 0.2596 -1.30%
2022-08-01 0 0.385 0.385 0.390 0.385 0.385 4,000 1,540 0.3850 0.262 0.262 0.265 0.262 0.262 5,885 0.2617 -1.28%
2022-07-29 0 0.390 0.385 0.405 0.390 0.390 8,000 3,120 0.3900 0.265 0.262 0.275 0.265 0.265 11,770 0.2651 0.00%
2022-07-28 0 0.390 0.385 0.405 0.390 0.390 24,000 9,360 0.3900 0.265 0.262 0.275 0.265 0.265 35,311 0.2651 0.00%
2022-07-27 0 0.390 0.385 0.405 0.390 0.390 16,000 6,240 0.3900 0.265 0.262 0.275 0.265 0.265 23,541 0.2651 0.00%
2022-07-26 0 0.390 0.385 0.415 0.390 0.390 64,000 24,960 0.3900 0.265 0.262 0.282 0.265 0.265 94,163 0.2651 -1.27%
2022-07-25 0 0.395 0.385 0.410 - - 0 0 - 0.268 0.262 0.279 - - 0 - 0.00%
2022-07-22 0 0.395 0.385 0.410 - - 0 0 - 0.268 0.262 0.279 - - 0 - 0.00%
2022-07-21 0 0.395 0.385 0.410 - - 0 0 - 0.268 0.262 0.279 - - 0 - 0.00%
2022-07-20 0 0.395 0.390 0.410 - - 0 0 - 0.268 0.265 0.279 - - 0 - 0.00%
2022-07-19 0 0.395 0.390 0.410 0.395 0.395 12,000 4,740 0.3950 0.268 0.265 0.279 0.268 0.268 17,656 0.2685 0.00%
2022-07-18 0 0.395 0.390 0.400 0.395 0.400 16,000 6,340 0.3963 0.268 0.265 0.272 0.268 0.272 23,541 0.2693 -1.25%
2022-07-15 0 0.400 0.395 0.440 - - 0 0 - 0.272 0.268 0.299 - - 0 - 0.00%
2022-07-14 0 0.400 0.395 0.420 0.400 0.400 12,000 4,800 0.4000 0.272 0.268 0.285 0.272 0.272 17,656 0.2719 0.00%
2022-07-13 0 0.400 0.395 0.430 0.400 0.400 6,968,000 2,787,200 0.4000 0.272 0.268 0.292 0.272 0.272 10,251,985 0.2719 0.00%
2022-07-12 0 0.400 0.395 0.405 0.400 0.435 6,636,000 2,657,760 0.4005 0.272 0.268 0.275 0.272 0.296 9,763,515 0.2722 1.27%
2022-07-11 0 0.395 0.395 0.410 - - 0 0 - 0.268 0.268 0.279 - - 0 - 0.00%
2022-07-08 0 0.395 0.395 0.415 0.395 0.395 24,000 9,480 0.3950 0.268 0.268 0.282 0.268 0.268 35,311 0.2685 0.00%
2022-07-07 0 0.395 0.395 0.425 0.395 0.395 12,000 4,740 0.3950 0.268 0.268 0.289 0.268 0.268 17,656 0.2685 0.00%
2022-07-06 0 0.395 0.395 0.425 0.395 0.405 24,000 9,600 0.4000 0.268 0.268 0.289 0.268 0.275 35,311 0.2719 -3.66%
2022-07-05 0 0.410 0.410 0.435 - - 0 0 - 0.279 0.279 0.296 - - 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 0.279 0.279 0.289 0.279 0.292 10,034,234 0.2726 -1.20%
2022-06-30 0 0.415 0.400 0.425 - - 0 0 - 0.282 0.272 0.289 - - 0 - 0.00%
2022-06-29 0 0.415 0.405 0.425 - - 0 0 - 0.282 0.275 0.289 - - 0 - 0.00%
2022-06-28 0 0.415 0.400 0.430 0.410 0.415 40,000 16,540 0.4135 0.282 0.272 0.292 0.279 0.282 58,852 0.2810 -3.49%
2022-06-27 0 0.430 0.415 0.430 0.395 0.430 236,000 99,140 0.4201 0.292 0.282 0.292 0.268 0.292 347,226 0.2855 8.86%
2022-06-24 0 0.395 0.375 0.435 - - 0 0 - 0.268 0.255 0.296 - - 0 - 0.00%
2022-06-23 0 0.395 0.375 0.400 - - 0 0 - 0.268 0.255 0.272 - - 0 - 0.00%
2022-06-22 0 0.395 0.380 0.400 - - 0 0 - 0.268 0.258 0.272 - - 0 - -1.25%
2022-06-21 0 0.400 0.375 0.425 - - 0 0 - 0.272 0.255 0.289 - - 0 - 0.00%
2022-06-20 0 0.400 0.370 0.440 - - 0 0 - 0.272 0.251 0.299 - - 0 - 0.00%
2022-06-17 0 0.400 0.365 0.410 - - 0 0 - 0.272 0.248 0.279 - - 0 - 0.00%
2022-06-16 0 0.400 0.375 0.415 - - 0 0 - 0.272 0.255 0.282 - - 0 - -0.00%
2022-06-15 0 0.425 0.400 0.425 0.435 0.435 20,000 8,700 0.4350 0.272 0.256 0.272 0.278 0.278 31,265 0.2783 7.59%
2022-06-14 0 0.395 0.390 0.405 0.380 0.405 204,000 79,700 0.3907 0.253 0.249 0.259 0.243 0.259 318,903 0.2499 6.76%
2022-06-13 0 0.370 0.370 0.380 0.370 0.395 264,000 100,020 0.3789 0.237 0.237 0.243 0.237 0.253 412,698 0.2424 -5.13%
2022-06-10 0 0.390 0.390 0.410 0.390 0.390 4,000 1,560 0.3900 0.249 0.249 0.262 0.249 0.249 6,253 0.2495 -3.70%
2022-06-09 0 0.405 0.400 0.425 - - 0 0 - 0.259 0.256 0.272 - - 0 - 0.00%
2022-06-08 0 0.405 0.395 0.440 - - 0 0 - 0.259 0.253 0.281 - - 0 - 0.00%
2022-06-07 0 0.405 0.405 0.420 0.405 0.410 64,000 26,040 0.4069 0.259 0.259 0.269 0.259 0.262 100,048 0.2603 -1.22%
2022-06-06 0 0.410 0.400 0.425 - - 0 0 - 0.262 0.256 0.272 - - 0 - 0.00%
2022-06-02 0 0.410 0.395 0.410 - - 0 0 - 0.262 0.253 0.262 - - 0 - 0.00%
2022-06-01 0 0.410 0.400 0.425 - - 0 0 - 0.262 0.256 0.272 - - 0 - 0.00%
2022-05-31 0 0.410 0.395 0.425 0.410 0.410 12,000 4,920 0.4100 0.262 0.253 0.272 0.262 0.262 18,759 0.2623 2.50%
2022-05-30 0 0.400 0.395 0.400 0.400 0.400 60,000 24,000 0.4000 0.256 0.253 0.256 0.256 0.256 93,795 0.2559 3.90%
2022-05-27 0 0.385 0.385 0.400 0.385 0.385 16,000 6,160 0.3850 0.246 0.246 0.256 0.246 0.246 25,012 0.2463 -2.53%
2022-05-26 0 0.395 0.390 0.400 0.395 0.400 124,000 49,000 0.3952 0.253 0.249 0.256 0.253 0.256 193,843 0.2528 2.60%
2022-05-25 0 0.385 0.385 0.400 0.385 0.385 4,000 1,540 0.3850 0.246 0.246 0.256 0.246 0.246 6,253 0.2463 0.00%
2022-05-24 0 0.385 0.385 0.400 - - 0 0 - 0.246 0.246 0.256 - - 0 - 0.00%
2022-05-23 0 0.385 0.375 0.400 - - 0 0 - 0.246 0.240 0.256 - - 0 - 0.00%
2022-05-20 0 0.385 0.385 0.400 0.385 0.395 12,000 4,660 0.3883 0.246 0.246 0.256 0.246 0.253 18,759 0.2484 -2.53%
2022-05-19 0 0.395 0.385 0.395 - - 0 0 - 0.253 0.246 0.253 - - 0 - 0.00%
2022-05-18 0 0.395 0.385 0.400 0.395 0.395 24,000 9,480 0.3950 0.253 0.246 0.256 0.253 0.253 37,518 0.2527 0.00%
2022-05-17 0 0.395 0.370 0.395 - - 0 0 - 0.253 0.237 0.253 - - 0 - 0.00%
2022-05-16 0 0.395 0.375 0.400 - - 0 0 - 0.253 0.240 0.256 - - 0 - 0.00%
2022-05-13 0 0.395 0.365 0.400 - - 0 0 - 0.253 0.233 0.256 - - 0 - 0.00%
2022-05-12 0 0.395 0.370 0.395 - - 0 0 - 0.253 0.237 0.253 - - 0 - 0.00%
2022-05-11 0 0.395 0.370 0.410 - - 0 0 - 0.253 0.237 0.262 - - 0 - 0.00%
2022-05-10 0 0.395 0.370 0.395 - - 0 0 - 0.253 0.237 0.253 - - 0 - -1.25%
2022-05-06 0 0.400 0.370 0.400 0.400 0.400 8,000 3,200 0.4000 0.256 0.237 0.256 0.256 0.256 12,506 0.2559 -1.23%
2022-05-05 0 0.405 0.380 0.410 - - 0 0 - 0.259 0.243 0.262 - - 0 - 0.00%
2022-05-04 0 0.405 0.380 0.410 - - 0 0 - 0.259 0.243 0.262 - - 0 - 0.00%
2022-05-03 0 0.405 0.385 0.410 - - 0 0 - 0.259 0.246 0.262 - - 0 - 0.00%
2022-04-29 0 0.405 0.390 0.405 0.405 0.405 28,000 11,340 0.4050 0.259 0.249 0.259 0.259 0.259 43,771 0.2591 0.00%
2022-04-28 0 0.405 0.380 0.405 0.405 0.405 28,000 11,340 0.4050 0.259 0.243 0.259 0.259 0.259 43,771 0.2591 0.00%
2022-04-27 0 0.405 0.405 0.415 0.400 0.405 188,000 75,740 0.4029 0.259 0.259 0.265 0.256 0.259 293,891 0.2577 0.00%
2022-04-26 0 0.405 0.400 0.415 0.405 0.420 608,000 249,860 0.4110 0.259 0.256 0.265 0.259 0.269 950,457 0.2629 -4.71%
2022-04-25 0 0.425 0.420 0.425 0.425 0.450 500,000 218,120 0.4362 0.272 0.269 0.272 0.272 0.288 781,626 0.2791 -5.56%
2022-04-22 0 0.450 0.445 0.455 0.440 0.450 700,000 312,000 0.4457 0.288 0.285 0.291 0.281 0.288 1,094,276 0.2851 5.88%
2022-04-21 0 0.425 0.420 0.425 0.415 0.430 248,000 104,340 0.4207 0.272 0.269 0.272 0.265 0.275 387,686 0.2691 4.94%
2022-04-20 0 0.405 0.400 0.415 0.405 0.405 32,000 12,960 0.4050 0.259 0.256 0.265 0.259 0.259 50,024 0.2591 1.25%
2022-04-19 0 0.400 0.395 0.405 - - 0 0 - 0.256 0.253 0.259 - - 0 - 0.00%
2022-04-14 0 0.400 0.400 0.405 - - 0 0 - 0.256 0.256 0.259 - - 0 - 0.00%
2022-04-13 0 0.400 0.390 0.405 - - 0 0 - 0.256 0.249 0.259 - - 0 - 0.00%
2022-04-12 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.256 0.256 0.259 0.256 0.256 31,265 0.2559 0.00%
2022-04-11 0 0.400 0.385 0.410 - - 0 0 - 0.256 0.246 0.262 - - 0 - 0.00%
2022-04-08 0 0.400 0.390 0.410 - - 0 0 - 0.256 0.249 0.262 - - 0 - 0.00%
2022-04-07 0 0.400 0.395 0.405 0.400 0.405 56,000 22,540 0.4025 0.256 0.253 0.259 0.256 0.259 87,542 0.2575 1.27%
2022-04-06 0 0.395 0.395 0.415 0.395 0.400 24,000 9,540 0.3975 0.253 0.253 0.265 0.253 0.256 37,518 0.2543 -1.25%
2022-04-04 0 0.400 0.380 0.415 - - 0 0 - 0.256 0.243 0.265 - - 0 - 0.00%
2022-04-01 0 0.400 0.395 0.415 0.385 0.400 136,000 53,220 0.3913 0.256 0.253 0.265 0.246 0.256 212,602 0.2503 0.00%
2022-03-31 0 0.400 0.385 0.420 - - 0 0 - 0.256 0.246 0.269 - - 0 - 0.00%
2022-03-30 0 0.400 0.400 0.415 0.400 0.420 372,000 150,740 0.4052 0.256 0.256 0.265 0.256 0.269 581,529 0.2592 5.26%
2022-03-29 0 0.380 0.380 0.400 0.380 0.380 4,000 1,520 0.3800 0.243 0.243 0.256 0.243 0.243 6,253 0.2431 1.33%
2022-03-28 0 0.375 0.375 0.400 0.375 0.375 4,000 1,500 0.3750 0.240 0.240 0.256 0.240 0.240 6,253 0.2399 0.00%
2022-03-25 0 0.375 0.375 0.395 0.375 0.375 8,000 3,000 0.3750 0.240 0.240 0.253 0.240 0.240 12,506 0.2399 -3.85%
2022-03-24 0 0.390 0.380 0.395 0.390 0.395 32,000 12,500 0.3906 0.249 0.243 0.253 0.249 0.253 50,024 0.2499 2.63%
2022-03-23 0 0.380 0.360 0.390 - - 0 0 - 0.243 0.230 0.249 - - 0 - 0.00%
2022-03-22 0 0.380 0.365 0.385 0.380 0.380 56,000 21,280 0.3800 0.243 0.233 0.246 0.243 0.243 87,542 0.2431 5.56%
2022-03-21 0 0.360 0.360 0.385 - - 0 0 - 0.230 0.230 0.246 - - 0 - 2.86%
2022-03-18 0 0.350 0.335 0.390 - - 0 0 - 0.224 0.214 0.249 - - 0 - 0.00%
2022-03-17 0 0.350 0.350 0.380 - - 0 0 - 0.224 0.224 0.243 - - 0 - 2.94%
2022-03-16 0 0.340 0.340 0.390 0.340 0.340 8,000 2,720 0.3400 0.217 0.217 0.249 0.217 0.217 12,506 0.2175 -10.53%
2022-03-15 0 0.380 0.335 0.380 0.380 0.390 72,000 27,840 0.3867 0.243 0.214 0.243 0.243 0.249 112,554 0.2473 11.76%
2022-03-14 0 0.340 0.340 0.375 - - 0 0 - 0.217 0.217 0.240 - - 0 - 0.00%
2022-03-11 0 0.340 0.340 0.365 0.340 0.340 8,000 2,720 0.3400 0.217 0.217 0.233 0.217 0.217 12,506 0.2175 -4.23%
2022-03-10 0 0.355 0.350 0.365 0.340 0.355 48,000 16,920 0.3525 0.227 0.224 0.233 0.217 0.227 75,036 0.2255 -1.39%
2022-03-09 0 0.360 0.335 0.365 0.360 0.365 40,000 14,440 0.3610 0.230 0.214 0.233 0.230 0.233 62,530 0.2309 -1.37%
2022-03-08 0 0.365 0.365 0.380 0.365 0.375 64,000 23,600 0.3688 0.233 0.233 0.243 0.233 0.240 100,048 0.2359 -2.67%
2022-03-07 0 0.375 0.370 0.390 - - 0 0 - 0.240 0.237 0.249 - - 0 - 0.00%
2022-03-04 0 0.375 0.375 0.385 0.375 0.380 16,000 6,040 0.3775 0.240 0.240 0.246 0.240 0.243 25,012 0.2415 -2.60%
2022-03-03 0 0.385 0.375 0.390 0.385 0.385 8,000 3,080 0.3850 0.246 0.240 0.249 0.246 0.246 12,506 0.2463 0.00%
2022-03-02 0 0.385 0.365 0.395 - - 0 0 - 0.246 0.233 0.253 - - 0 - 0.00%
2022-03-01 0 0.385 0.375 0.395 0.385 0.385 8,000 3,080 0.3850 0.246 0.240 0.253 0.246 0.246 12,506 0.2463 0.00%
2022-02-28 0 0.385 0.385 0.400 - - 0 0 - 0.246 0.246 0.256 - - 0 - 0.00%
2022-02-25 0 0.385 0.385 0.395 0.380 0.400 36,000 13,820 0.3839 0.246 0.246 0.253 0.243 0.256 56,277 0.2456 -3.75%
2022-02-24 0 0.400 0.395 0.400 0.400 0.400 40,000 16,000 0.4000 0.256 0.253 0.256 0.256 0.256 62,530 0.2559 0.00%
2022-02-23 0 0.400 0.395 0.405 - - 0 0 - 0.256 0.253 0.259 - - 0 - 0.00%
2022-02-22 0 0.400 0.390 0.405 0.370 0.400 144,000 54,520 0.3786 0.256 0.249 0.259 0.237 0.256 225,108 0.2422 -2.44%
2022-02-21 0 0.410 0.400 0.410 0.405 0.410 24,000 9,740 0.4058 0.262 0.256 0.262 0.259 0.262 37,518 0.2596 2.50%
2022-02-18 0 0.400 0.400 0.410 0.400 0.400 56,000 22,400 0.4000 0.256 0.256 0.262 0.256 0.256 87,542 0.2559 1.27%
2022-02-17 0 0.395 0.395 0.405 0.390 0.390 4,000 1,560 0.3900 0.253 0.253 0.259 0.249 0.249 6,253 0.2495 -1.25%
2022-02-16 0 0.400 0.390 0.400 0.400 0.400 8,000 3,200 0.4000 0.256 0.249 0.256 0.256 0.256 12,506 0.2559 2.56%
2022-02-15 0 0.390 0.390 0.405 - - 0 0 - 0.249 0.249 0.259 - - 0 - 0.00%
2022-02-14 0 0.390 0.390 0.400 0.390 0.410 44,000 17,440 0.3964 0.249 0.249 0.256 0.249 0.262 68,783 0.2536 -2.50%
2022-02-11 0 0.400 0.390 0.410 0.400 0.400 40,000 16,000 0.4000 0.256 0.249 0.262 0.256 0.256 62,530 0.2559 0.00%
2022-02-10 0 0.400 0.385 0.400 - - 0 0 - 0.256 0.246 0.256 - - 0 - 0.00%
2022-02-09 0 0.400 0.385 0.400 - - 0 0 - 0.256 0.246 0.256 - - 0 - 0.00%
2022-02-08 0 0.400 0.380 0.405 - - 0 0 - 0.256 0.243 0.259 - - 0 - 0.00%
2022-02-07 0 0.400 0.400 0.410 0.400 0.400 12,000 4,800 0.4000 0.256 0.256 0.262 0.256 0.256 18,759 0.2559 2.56%
2022-02-04 0 0.390 0.375 0.405 - - 0 0 - 0.249 0.240 0.259 - - 0 - 0.00%
2022-01-31 0 0.390 0.375 0.405 - - 0 0 - 0.249 0.240 0.259 - - 0 - 0.00%
2022-01-28 0 0.390 0.385 0.405 - - 0 0 - 0.249 0.246 0.259 - - 0 - 0.00%
2022-01-27 0 0.390 0.385 0.405 0.380 0.390 60,000 23,240 0.3873 0.249 0.246 0.259 0.243 0.249 93,795 0.2478 -2.50%
2022-01-26 0 0.400 0.390 0.400 - - 0 0 - 0.256 0.249 0.256 - - 0 - 0.00%
2022-01-25 0 0.400 0.385 0.405 - - 0 0 - 0.256 0.246 0.259 - - 0 - 0.00%
2022-01-24 0 0.400 0.395 0.410 0.400 0.400 4,000 1,600 0.4000 0.256 0.253 0.262 0.256 0.256 6,253 0.2559 0.00%
2022-01-21 0 0.400 0.390 0.405 0.390 0.390 8,000 3,120 0.3900 0.256 0.249 0.259 0.249 0.249 12,506 0.2495 0.00%
2022-01-20 0 0.400 0.395 0.415 - - 0 0 - 0.256 0.253 0.265 - - 0 - 0.00%
2022-01-19 0 0.400 0.385 0.420 - - 0 0 - 0.256 0.246 0.269 - - 0 - 0.00%
2022-01-18 0 0.400 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 0.256 0.246 0.256 0.256 0.256 6,253 0.2559 0.00%
2022-01-17 0 0.400 0.395 0.400 0.385 0.400 20,000 7,820 0.3910 0.256 0.253 0.256 0.246 0.256 31,265 0.2501 0.00%
2022-01-14 0 0.400 0.390 0.420 - - 0 0 - 0.256 0.249 0.269 - - 0 - 0.00%
2022-01-13 0 0.400 0.385 0.415 0.400 0.400 64,000 25,600 0.4000 0.256 0.246 0.265 0.256 0.256 100,048 0.2559 0.00%
2022-01-12 0 0.400 0.400 0.420 - - 0 0 - 0.256 0.256 0.269 - - 0 - 1.27%
2022-01-11 0 0.395 0.395 0.420 0.395 0.395 148,000 58,460 0.3950 0.253 0.253 0.269 0.253 0.253 231,361 0.2527 0.00%
2022-01-10 0 0.395 0.395 0.425 0.395 0.395 60,000 23,700 0.3950 0.253 0.253 0.272 0.253 0.253 93,795 0.2527 0.00%
2022-01-07 0 0.395 0.395 0.425 0.395 0.395 56,000 22,120 0.3950 0.253 0.253 0.272 0.253 0.253 87,542 0.2527 0.00%
2022-01-06 0 0.395 0.395 0.410 0.380 0.400 154,000 59,620 0.3871 0.253 0.253 0.262 0.243 0.256 240,741 0.2477 -2.47%
2022-01-05 0 0.405 0.400 0.425 0.405 0.405 104,000 42,120 0.4050 0.259 0.256 0.272 0.259 0.259 162,578 0.2591 0.00%
2022-01-04 0 0.405 0.405 0.435 - - 0 0 - 0.259 0.259 0.278 - - 0 - 0.00%
2022-01-03 0 0.405 0.400 0.425 - - 0 0 - 0.259 0.256 0.272 - - 0 - 0.00%
2021-12-31 0 0.405 0.400 0.425 - - 0 0 - 0.259 0.256 0.272 - - 0 - 0.00%
2021-12-30 0 0.405 0.405 0.420 - - 0 0 - 0.259 0.259 0.269 - - 0 - 0.00%
2021-12-29 0 0.405 0.400 0.415 - - 0 0 - 0.259 0.256 0.265 - - 0 - 0.00%
2021-12-28 0 0.405 0.405 0.415 0.400 0.400 80,000 32,000 0.4000 0.259 0.259 0.265 0.256 0.256 125,060 0.2559 -1.22%
2021-12-24 0 0.410 0.400 0.420 - - 0 0 - 0.262 0.256 0.269 - - 0 - 0.00%
2021-12-23 0 0.410 0.405 0.420 - - 0 0 - 0.262 0.259 0.269 - - 0 - 0.00%
2021-12-22 0 0.410 0.410 0.425 - - 0 0 - 0.262 0.262 0.272 - - 0 - 0.00%
2021-12-21 0 0.410 0.405 0.425 - - 0 0 - 0.262 0.259 0.272 - - 0 - 0.00%
2021-12-20 0 0.410 0.405 0.425 0.405 0.410 28,000 11,420 0.4079 0.262 0.259 0.272 0.259 0.262 43,771 0.2609 1.23%
2021-12-17 0 0.405 0.400 0.410 0.405 0.415 360,000 145,840 0.4051 0.259 0.256 0.262 0.259 0.265 562,770 0.2591 1.25%
2021-12-16 0 0.400 0.400 0.430 0.400 0.410 28,000 11,360 0.4057 0.256 0.256 0.275 0.256 0.262 43,771 0.2595 -1.23%
2021-12-15 0 0.405 0.400 0.425 - - 0 0 - 0.259 0.256 0.272 - - 0 - 0.00%
2021-12-14 0 0.405 0.405 0.420 0.395 0.405 32,000 12,880 0.4025 0.259 0.259 0.269 0.253 0.259 50,024 0.2575 1.25%
2021-12-13 0 0.400 0.400 0.420 - - 0 0 - 0.256 0.256 0.269 - - 0 - 1.27%
2021-12-10 0 0.395 0.395 0.410 0.395 0.425 928,000 377,360 0.4066 0.253 0.253 0.262 0.253 0.272 1,450,697 0.2601 -12.22%
2021-12-09 0 0.450 0.435 0.450 0.400 0.475 2,036,000 915,440 0.4496 0.288 0.278 0.288 0.256 0.304 3,182,779 0.2876 12.50%
2021-12-08 0 0.400 0.395 0.400 0.400 0.400 148,000 59,200 0.4000 0.256 0.253 0.256 0.256 0.256 231,361 0.2559 -1.23%
2021-12-07 0 0.405 0.400 0.420 - - 0 0 - 0.259 0.256 0.269 - - 0 - 0.00%
2021-12-06 0 0.405 0.400 0.405 0.405 0.405 68,000 27,540 0.4050 0.259 0.256 0.259 0.259 0.259 106,301 0.2591 -1.22%
2021-12-03 0 0.410 0.405 0.420 - - 0 0 - 0.262 0.259 0.269 - - 0 - 0.00%
2021-12-02 0 0.410 0.405 0.415 0.410 0.415 40,000 16,420 0.4105 0.262 0.259 0.265 0.262 0.265 62,530 0.2626 2.50%
2021-12-01 0 0.400 0.400 0.415 0.385 0.405 144,000 57,160 0.3969 0.256 0.256 0.265 0.246 0.259 225,108 0.2539 -1.23%
2021-11-30 0 0.405 0.405 0.410 0.405 0.410 92,000 37,500 0.4076 0.259 0.259 0.262 0.259 0.262 143,819 0.2607 -1.22%
2021-11-29 0 0.410 0.410 0.420 0.410 0.420 160,000 66,480 0.4155 0.262 0.262 0.269 0.262 0.269 250,120 0.2658 1.23%
2021-11-26 0 0.405 0.395 0.415 - - 0 0 - 0.259 0.253 0.265 - - 0 - 0.00%
2021-11-25 0 0.405 0.400 0.420 0.405 0.405 160,000 64,800 0.4050 0.259 0.256 0.269 0.259 0.259 250,120 0.2591 2.53%
2021-11-24 0 0.395 0.395 0.405 - - 0 0 - 0.253 0.253 0.259 - - 0 - 2.60%
2021-11-23 0 0.385 0.385 0.410 0.385 0.390 44,000 17,120 0.3891 0.246 0.246 0.262 0.246 0.249 68,783 0.2489 -2.53%
2021-11-22 0 0.395 0.395 0.405 0.395 0.410 308,000 122,180 0.3967 0.253 0.253 0.259 0.253 0.262 481,481 0.2538 -3.66%
2021-11-19 0 0.410 0.390 0.410 0.410 0.410 12,000 4,920 0.4100 0.262 0.249 0.262 0.262 0.262 18,759 0.2623 0.00%
2021-11-18 0 0.410 0.390 0.410 - - 0 0 - 0.262 0.249 0.262 - - 0 - 0.00%
2021-11-17 0 0.410 0.410 0.415 0.410 0.410 16,000 6,560 0.4100 0.262 0.262 0.265 0.262 0.262 25,012 0.2623 0.00%
2021-11-16 0 0.410 0.395 0.410 - - 0 0 - 0.262 0.253 0.262 - - 0 - 0.00%
2021-11-15 0 0.410 0.395 0.410 - - 0 0 - 0.262 0.253 0.262 - - 0 - 0.00%
2021-11-12 0 0.410 0.405 0.420 - - 0 0 - 0.262 0.259 0.269 - - 0 - 0.00%
2021-11-11 0 0.410 0.410 0.420 0.395 0.410 32,000 13,020 0.4069 0.262 0.262 0.269 0.253 0.262 50,024 0.2603 2.50%
2021-11-10 0 0.400 0.395 0.410 - - 0 0 - 0.256 0.253 0.262 - - 0 - 0.00%
2021-11-09 0 0.400 0.395 0.410 0.400 0.400 52,000 20,800 0.4000 0.256 0.253 0.262 0.256 0.256 81,289 0.2559 0.00%
2021-11-08 0 0.400 0.395 0.410 - - 12,000 4,800 0.4000 0.256 0.253 0.262 - - 18,759 0.2559 0.00%
2021-11-05 0 0.400 0.400 0.410 - - 0 0 - 0.256 0.256 0.262 - - 0 - 0.00%
2021-11-04 0 0.400 0.400 0.415 - - 0 0 - 0.256 0.256 0.265 - - 0 - 0.00%
2021-11-03 0 0.400 0.400 0.415 - - 0 0 - 0.256 0.256 0.265 - - 0 - 0.00%
2021-11-02 0 0.400 0.400 0.420 0.400 0.410 44,000 18,000 0.4091 0.256 0.256 0.269 0.256 0.262 68,783 0.2617 -3.61%
2021-11-01 0 0.415 0.410 0.420 0.415 0.420 152,000 63,240 0.4161 0.265 0.262 0.269 0.265 0.269 237,614 0.2661 0.00%
2021-10-29 0 0.415 0.410 0.425 - - 0 0 - 0.265 0.262 0.272 - - 0 - 0.00%
2021-10-28 0 0.415 0.410 0.435 - - 0 0 - 0.265 0.262 0.278 - - 0 - 0.00%
2021-10-27 0 0.415 0.415 0.425 0.410 0.410 24,000 9,840 0.4100 0.265 0.265 0.272 0.262 0.262 37,518 0.2623 0.00%
2021-10-26 0 0.415 0.410 0.425 - - 0 0 - 0.265 0.262 0.272 - - 0 - 0.00%
2021-10-25 0 0.415 0.410 0.425 0.415 0.415 52,000 21,580 0.4150 0.265 0.262 0.272 0.265 0.265 81,289 0.2655 0.00%
2021-10-22 0 0.415 0.410 0.430 0.415 0.415 24,000 9,960 0.4150 0.265 0.262 0.275 0.265 0.265 37,518 0.2655 0.00%
2021-10-21 0 0.415 0.410 0.420 0.415 0.420 616,000 258,500 0.4196 0.265 0.262 0.269 0.265 0.269 962,963 0.2684 0.00%
2021-10-20 0 0.415 0.410 0.420 0.415 0.460 76,000 32,540 0.4282 0.265 0.262 0.269 0.265 0.294 118,807 0.2739 0.00%
2021-10-19 0 0.415 0.400 0.415 - - 0 0 - 0.265 0.256 0.265 - - 0 - 0.00%
2021-10-18 0 0.415 0.400 0.415 - - 0 0 - 0.265 0.256 0.265 - - 0 - 0.00%
2021-10-15 0 0.415 0.410 0.420 0.415 0.415 4,000 1,660 0.4150 0.265 0.262 0.269 0.265 0.265 6,253 0.2655 -1.19%
2021-10-12 0 0.420 0.410 0.420 0.410 0.435 280,000 115,960 0.4141 0.269 0.262 0.269 0.262 0.278 437,710 0.2649 6.33%
2021-10-11 0 0.395 0.395 0.410 - - 0 0 - 0.253 0.253 0.262 - - 0 - 0.00%
2021-10-08 0 0.395 0.395 0.410 - - 0 0 - 0.253 0.253 0.262 - - 0 - 1.28%
2021-10-07 0 0.390 0.390 0.415 - - 0 0 - 0.249 0.249 0.265 - - 0 - 0.00%
2021-10-06 0 0.390 0.390 0.405 0.380 0.390 124,000 47,720 0.3848 0.249 0.249 0.259 0.243 0.249 193,843 0.2462 -4.88%
2021-10-05 0 0.410 0.385 0.420 - - 0 0 - 0.262 0.246 0.269 - - 0 - 0.00%
2021-10-04 0 0.410 0.390 0.420 - - 0 0 - 0.262 0.249 0.269 - - 0 - 0.00%
2021-09-30 0 0.410 0.395 0.415 0.410 0.410 4,000 1,640 0.4100 0.262 0.253 0.265 0.262 0.262 6,253 0.2623 -1.20%
2021-09-29 0 0.415 0.400 0.420 - - 0 0 - 0.265 0.256 0.269 - - 0 - 0.00%
2021-09-28 0 0.415 0.405 0.420 - - 0 0 - 0.265 0.259 0.269 - - 0 - 0.00%
2021-09-27 0 0.415 0.405 0.420 - - 0 0 - 0.265 0.259 0.269 - - 0 - 0.00%
2021-09-24 0 0.415 0.415 0.435 0.415 0.465 372,000 161,040 0.4329 0.265 0.265 0.278 0.265 0.297 581,529 0.2769 0.00%
2021-09-23 0 0.415 0.410 0.415 0.405 0.425 920,000 383,100 0.4164 0.265 0.262 0.265 0.259 0.272 1,438,191 0.2664 1.22%
2021-09-21 0 0.410 0.400 0.410 0.390 0.430 940,000 384,460 0.4090 0.262 0.256 0.262 0.249 0.275 1,469,456 0.2616 5.13%
2021-09-20 0 0.390 0.390 0.400 0.385 0.390 200,000 77,540 0.3877 0.249 0.249 0.256 0.246 0.249 312,650 0.2480 -2.50%
2021-09-17 0 0.400 0.385 0.405 0.385 0.400 528,000 204,880 0.3880 0.256 0.246 0.259 0.246 0.256 825,397 0.2482 2.56%
2021-09-16 0 0.390 0.390 0.410 0.390 0.400 148,000 58,840 0.3976 0.249 0.249 0.262 0.249 0.256 231,361 0.2543 -2.50%
2021-09-15 0 0.400 0.390 0.415 0.400 0.400 12,000 4,800 0.4000 0.256 0.249 0.265 0.256 0.256 18,759 0.2559 0.00%
2021-09-14 0 0.400 0.395 0.400 0.405 0.405 12,000 4,860 0.4050 0.256 0.253 0.256 0.259 0.259 18,759 0.2591 -4.76%
2021-09-13 0 0.420 0.405 0.430 - - 0 0 - 0.269 0.259 0.275 - - 0 - 0.00%
2021-09-10 0 0.420 0.405 0.420 0.420 0.420 16,000 6,540 0.4088 0.269 0.259 0.269 0.269 0.269 25,012 0.2615 0.00%
2021-09-09 0 0.420 0.415 0.425 0.420 0.420 8,000 3,360 0.4200 0.269 0.265 0.272 0.269 0.269 12,506 0.2687 2.44%
2021-09-08 0 0.410 0.410 0.435 0.405 0.420 44,000 18,120 0.4118 0.262 0.262 0.278 0.259 0.269 68,783 0.2634 -1.20%
2021-09-07 0 0.415 0.415 0.435 - - 0 0 - 0.265 0.265 0.278 - - 0 - 0.00%
2021-09-06 0 0.415 0.415 0.425 0.410 0.420 120,000 49,780 0.4148 0.265 0.265 0.272 0.262 0.269 187,590 0.2654 -1.19%
2021-09-03 0 0.420 0.420 0.430 - - 0 0 - 0.269 0.269 0.275 - - 0 - 2.44%
2021-09-02 0 0.410 0.405 0.435 0.410 0.410 4,000 1,640 0.4100 0.262 0.259 0.278 0.262 0.262 6,253 0.2623 0.00%
2021-09-01 0 0.410 0.410 0.430 0.410 0.410 20,000 8,200 0.4100 0.262 0.262 0.275 0.262 0.262 31,265 0.2623 -2.38%
2021-08-31 0 0.420 0.420 0.430 0.420 0.430 36,000 15,440 0.4289 0.269 0.269 0.275 0.269 0.275 56,277 0.2744 0.00%
2021-08-30 0 0.420 0.410 0.420 0.420 0.420 16,000 6,720 0.4200 0.269 0.262 0.269 0.269 0.269 25,012 0.2687 0.00%
2021-08-27 0 0.420 0.420 0.440 0.410 0.420 68,000 28,360 0.4171 0.269 0.269 0.281 0.262 0.269 106,301 0.2668 2.44%
2021-08-26 0 0.410 0.405 0.435 0.410 0.410 60,000 24,600 0.4100 0.262 0.259 0.278 0.262 0.262 93,795 0.2623 0.00%
2021-08-25 0 0.410 0.410 0.430 - - 0 0 - 0.262 0.262 0.275 - - 0 - 0.00%
2021-08-24 0 0.410 0.410 0.450 - - 0 0 - 0.262 0.262 0.288 - - 0 - 0.00%
2021-08-23 0 0.410 0.410 0.450 0.400 0.410 596,000 242,960 0.4077 0.262 0.262 0.288 0.256 0.262 931,698 0.2608 -1.20%
2021-08-20 0 0.415 0.405 0.440 0.415 0.440 188,000 80,960 0.4306 0.265 0.259 0.281 0.265 0.281 293,891 0.2755 -5.68%
2021-08-19 0 0.440 0.435 0.450 0.440 0.460 88,000 39,440 0.4482 0.281 0.278 0.288 0.281 0.294 137,566 0.2867 -4.35%
2021-08-18 0 0.460 0.455 0.460 0.455 0.460 312,000 143,400 0.4596 0.294 0.291 0.294 0.291 0.294 487,734 0.2940 -3.16%
2021-08-17 0 0.475 0.455 0.480 0.475 0.475 16,000 7,600 0.4750 0.304 0.291 0.307 0.304 0.304 25,012 0.3039 -2.06%
2021-08-16 0 0.485 0.465 0.490 0.480 0.485 184,000 88,420 0.4805 0.310 0.297 0.313 0.307 0.310 287,638 0.3074 6.59%
2021-08-13 0 0.455 0.455 0.480 0.450 0.460 48,000 21,760 0.4533 0.291 0.291 0.307 0.288 0.294 75,036 0.2900 -1.09%
2021-08-12 0 0.460 0.455 0.460 0.460 0.465 44,000 20,260 0.4605 0.294 0.291 0.294 0.294 0.297 68,783 0.2945 -1.08%
2021-08-11 0 0.465 0.460 0.485 0.465 0.470 28,000 13,040 0.4657 0.297 0.294 0.310 0.297 0.301 43,771 0.2979 -5.10%
2021-08-10 0 0.490 0.480 0.490 0.460 0.490 84,000 39,300 0.4679 0.313 0.307 0.313 0.294 0.313 131,313 0.2993 6.52%
2021-08-09 0 0.460 0.460 0.480 0.450 0.480 452,000 208,380 0.4610 0.294 0.294 0.307 0.288 0.307 706,590 0.2949 -5.15%
2021-08-06 0 0.485 0.480 0.490 0.485 0.485 204,000 98,940 0.4850 0.310 0.307 0.313 0.310 0.310 318,903 0.3103 -3.00%
2021-08-05 0 0.500 0.495 0.510 0.445 0.530 1,924,000 942,740 0.4900 0.320 0.317 0.326 0.285 0.339 3,007,695 0.3134 16.28%
2021-08-04 0 0.430 0.415 0.430 0.430 0.430 88,000 37,840 0.4300 0.275 0.265 0.275 0.275 0.275 137,566 0.2751 0.00%
2021-08-03 0 0.430 0.430 0.440 0.430 0.430 20,000 8,600 0.4300 0.275 0.275 0.281 0.275 0.275 31,265 0.2751 -3.37%
2021-08-02 0 0.445 0.430 0.445 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2021-07-30 0 0.445 0.435 0.445 0.430 0.445 348,000 150,640 0.4329 0.285 0.278 0.285 0.275 0.285 544,011 0.2769 3.49%
2021-07-29 0 0.430 0.425 0.430 0.410 0.430 380,000 159,440 0.4196 0.275 0.272 0.275 0.262 0.275 594,035 0.2684 6.17%
2021-07-28 0 0.405 0.405 0.430 0.400 0.405 84,000 33,620 0.4002 0.259 0.259 0.275 0.256 0.259 131,313 0.2560 -1.22%
2021-07-27 0 0.410 0.405 0.430 0.410 0.410 16,000 6,560 0.4100 0.262 0.259 0.275 0.262 0.262 25,012 0.2623 0.00%
2021-07-26 0 0.410 0.410 0.425 0.405 0.410 52,000 21,280 0.4092 0.262 0.262 0.272 0.259 0.262 81,289 0.2618 -3.53%
2021-07-23 0 0.425 0.415 0.430 0.400 0.430 852,000 351,360 0.4124 0.272 0.265 0.275 0.256 0.275 1,331,890 0.2638 0.00%
2021-07-22 0 0.425 0.420 0.435 0.425 0.435 704,000 303,600 0.4313 0.272 0.269 0.278 0.272 0.278 1,100,529 0.2759 1.19%
2021-07-21 0 0.420 0.415 0.420 0.400 0.445 412,000 172,180 0.4179 0.269 0.265 0.269 0.256 0.285 644,059 0.2673 5.00%
2021-07-20 0 0.400 0.400 0.415 0.400 0.405 128,000 51,320 0.4009 0.256 0.256 0.265 0.256 0.259 200,096 0.2565 -1.23%
2021-07-19 0 0.405 0.400 0.410 0.400 0.405 124,000 50,200 0.4048 0.259 0.256 0.262 0.256 0.259 193,843 0.2590 2.53%
2021-07-16 0 0.395 0.395 0.415 - - 0 0 - 0.253 0.253 0.265 - - 0 - 0.00%
2021-07-15 0 0.395 0.395 0.420 - - 0 0 - 0.253 0.253 0.269 - - 0 - 0.00%
2021-07-14 0 0.395 0.395 0.420 - - 0 0 - 0.253 0.253 0.269 - - 0 - 0.00%
2021-07-13 0 0.395 0.395 0.420 - - 0 0 - 0.253 0.253 0.269 - - 0 - 0.00%
2021-07-12 0 0.395 0.395 0.420 0.390 0.390 8,000 3,120 0.3900 0.253 0.253 0.269 0.249 0.249 12,506 0.2495 -1.25%
2021-07-09 0 0.400 0.390 0.415 - - 0 0 - 0.256 0.249 0.265 - - 0 - 0.00%
2021-07-08 0 0.400 0.390 0.415 0.400 0.400 16,000 6,400 0.4000 0.256 0.249 0.265 0.256 0.256 25,012 0.2559 0.00%
2021-07-07 0 0.400 0.395 0.415 - - 0 0 - 0.256 0.253 0.265 - - 0 - 0.00%
2021-07-06 0 0.400 0.400 0.415 0.400 0.400 100,000 40,000 0.4000 0.256 0.256 0.265 0.256 0.256 156,325 0.2559 -1.23%
2021-07-05 0 0.405 0.385 0.420 0.380 0.405 88,000 35,340 0.4016 0.259 0.246 0.269 0.243 0.259 137,566 0.2569 5.19%
2021-07-02 0 0.385 0.385 0.405 0.385 0.385 12,000 4,620 0.3850 0.246 0.246 0.259 0.246 0.246 18,759 0.2463 0.00%
2021-06-30 0 0.385 0.385 0.400 0.385 0.385 228,000 87,780 0.3850 0.246 0.246 0.256 0.246 0.246 356,421 0.2463 0.00%
2021-06-29 0 0.385 0.385 0.405 0.385 0.390 64,000 24,660 0.3853 0.246 0.246 0.259 0.246 0.249 100,048 0.2465 0.00%
2021-06-28 0 0.385 0.380 0.405 0.385 0.385 220,000 84,700 0.3850 0.246 0.243 0.259 0.246 0.246 343,915 0.2463 0.00%
2021-06-25 0 0.385 0.380 0.405 0.385 0.390 148,000 57,080 0.3857 0.246 0.243 0.259 0.246 0.249 231,361 0.2467 -2.53%
2021-06-24 0 0.395 0.390 0.410 - - 0 0 - 0.253 0.249 0.262 - - 0 - 0.00%
2021-06-23 0 0.395 0.390 0.400 0.385 0.395 92,000 36,060 0.3920 0.253 0.249 0.256 0.246 0.253 143,819 0.2507 -1.25%
2021-06-22 0 0.400 0.390 0.400 0.390 0.410 204,000 81,240 0.3982 0.256 0.249 0.256 0.249 0.262 318,903 0.2547 1.27%
2021-06-21 0 0.395 0.390 0.420 - - 0 0 - 0.253 0.249 0.269 - - 0 - 0.00%
2021-06-18 0 0.395 0.390 0.425 - - 0 0 - 0.253 0.249 0.272 - - 0 - 0.00%
2021-06-17 0 0.395 0.395 0.430 0.390 0.390 4,000 1,560 0.3900 0.253 0.253 0.275 0.249 0.249 6,253 0.2495 1.28%
2021-06-16 0 0.390 0.390 0.415 0.390 0.390 224,000 87,360 0.3900 0.249 0.249 0.265 0.249 0.249 350,168 0.2495 -2.50%
2021-06-15 0 0.400 0.395 0.410 0.400 0.420 652,000 262,540 0.4027 0.256 0.253 0.262 0.256 0.269 1,019,240 0.2576 0.00%
2021-06-11 0 0.400 0.400 0.410 0.400 0.400 124,000 49,600 0.4000 0.256 0.256 0.262 0.256 0.256 193,843 0.2559 -3.61%
2021-06-10 0 0.415 0.400 0.415 - - 0 0 - 0.265 0.256 0.265 - - 0 - 0.00%
2021-06-09 0 0.415 0.400 0.425 - - 0 0 - 0.265 0.256 0.272 - - 0 - 0.00%
2021-06-08 0 0.415 0.405 0.420 0.415 0.420 28,000 11,660 0.4164 0.265 0.259 0.269 0.265 0.269 43,771 0.2664 -2.35%
2021-06-07 0 0.425 0.405 0.430 0.405 0.430 300,000 125,940 0.4198 0.272 0.259 0.275 0.259 0.275 468,975 0.2685 2.41%
2021-06-04 0 0.415 0.400 0.415 - - 0 0 - 0.265 0.256 0.265 - - 0 - 0.00%
2021-06-03 0 0.415 0.400 0.430 - - 0 0 - 0.265 0.256 0.275 - - 0 - 0.00%
2021-06-02 0 0.415 0.410 0.430 - - 0 0 - 0.265 0.262 0.275 - - 0 - 0.00%
2021-06-01 0 0.415 0.400 0.420 - - 0 0 - 0.265 0.256 0.269 - - 0 - 0.00%
2021-05-31 0 0.415 0.410 0.420 0.415 0.415 240,000 99,600 0.4150 0.265 0.262 0.269 0.265 0.265 375,180 0.2655 -3.49%
2021-05-28 0 0.430 0.420 0.450 0.410 0.430 244,000 100,880 0.4134 0.275 0.269 0.288 0.262 0.275 381,433 0.2645 4.88%
2021-05-27 0 0.410 0.400 0.410 - - 0 0 - 0.262 0.256 0.262 - - 0 - 0.00%
2021-05-26 0 0.410 0.405 0.410 - - 0 0 - 0.262 0.259 0.262 - - 0 - 0.00%
2021-05-25 0 0.410 0.395 0.410 0.410 0.410 20,000 8,200 0.4100 0.262 0.253 0.262 0.262 0.262 31,265 0.2623 3.80%
2021-05-24 0 0.395 0.395 0.410 - - 0 0 - 0.253 0.253 0.262 - - 0 - 0.00%
2021-05-21 0 0.395 0.395 0.480 - - 0 0 - 0.253 0.253 0.307 - - 0 - 1.28%
2021-05-20 0 0.390 0.390 0.420 - - 0 0 - 0.249 0.249 0.269 - - 0 - 0.00%
2021-05-18 0 0.390 0.390 0.420 0.390 0.390 8,000 3,120 0.3900 0.249 0.249 0.269 0.249 0.249 12,506 0.2495 -1.27%
2021-05-17 0 0.395 0.390 0.420 - - 0 0 - 0.253 0.249 0.269 - - 0 - 0.00%
2021-05-14 0 0.395 0.395 0.400 0.395 0.400 1,060,000 420,240 0.3965 0.253 0.253 0.256 0.253 0.256 1,657,046 0.2536 -5.95%
2021-05-13 0 0.420 0.400 0.425 - - 0 0 - 0.269 0.256 0.272 - - 0 - 0.00%
2021-05-12 0 0.420 0.400 0.420 - - 0 0 - 0.269 0.256 0.269 - - 0 - 0.00%
2021-05-11 0 0.420 0.400 0.420 0.410 0.420 248,000 103,960 0.4192 0.269 0.256 0.269 0.262 0.269 387,686 0.2682 0.00%
2021-05-10 0 0.420 0.400 0.420 0.420 0.420 36,000 15,120 0.4200 0.269 0.256 0.269 0.269 0.269 56,277 0.2687 0.00%
2021-05-07 0 0.420 0.400 0.425 0.405 0.420 220,000 90,940 0.4134 0.269 0.256 0.272 0.259 0.269 343,915 0.2644 3.70%
2021-05-06 0 0.405 0.405 0.415 0.405 0.405 32,000 12,960 0.4050 0.259 0.259 0.265 0.259 0.259 50,024 0.2591 1.25%
2021-05-05 0 0.400 0.395 0.400 - - 0 0 - 0.256 0.253 0.256 - - 0 - -1.23%
2021-05-04 0 0.405 0.405 0.415 - - 0 0 - 0.259 0.259 0.265 - - 0 - 0.00%
2021-05-03 0 0.405 0.400 0.415 - - 0 0 - 0.259 0.256 0.265 - - 0 - 0.00%
2021-04-30 0 0.405 0.400 0.410 0.405 0.405 104,000 42,120 0.4050 0.259 0.256 0.262 0.259 0.259 162,578 0.2591 0.00%
2021-04-29 0 0.405 0.400 0.415 0.395 0.410 276,000 111,440 0.4038 0.259 0.256 0.265 0.253 0.262 431,457 0.2583 0.00%
2021-04-28 0 0.405 0.395 0.410 - - 20,000 8,200 0.4100 0.259 0.253 0.262 - - 31,265 0.2623 0.00%
2021-04-27 0 0.405 0.395 0.405 - - 0 0 - 0.259 0.253 0.259 - - 0 - 0.00%
2021-04-26 0 0.405 0.395 0.405 0.385 0.405 404,000 162,140 0.4013 0.259 0.253 0.259 0.246 0.259 631,553 0.2567 3.85%
2021-04-23 0 0.390 0.380 0.390 - - 0 0 - 0.249 0.243 0.249 - - 0 - -1.27%
2021-04-22 0 0.395 0.385 0.400 0.385 0.395 124,000 48,740 0.3931 0.253 0.246 0.256 0.246 0.253 193,843 0.2514 1.28%
2021-04-21 0 0.390 0.380 0.390 0.390 0.400 252,000 98,480 0.3908 0.249 0.243 0.249 0.249 0.256 393,939 0.2500 -3.70%
2021-04-20 0 0.405 0.395 0.405 0.375 0.410 908,000 359,220 0.3956 0.259 0.253 0.259 0.240 0.262 1,419,432 0.2531 6.58%
2021-04-19 0 0.380 0.355 0.380 - - 0 0 - 0.243 0.227 0.243 - - 0 - 0.00%
2021-04-16 0 0.380 0.360 0.380 0.380 0.390 48,000 18,680 0.3892 0.243 0.230 0.243 0.243 0.249 75,036 0.2489 7.04%
2021-04-15 0 0.355 0.355 0.385 - - 0 0 - 0.227 0.227 0.246 - - 0 - 0.00%
2021-04-14 0 0.355 0.350 0.380 0.355 0.355 76,000 26,980 0.3550 0.227 0.224 0.243 0.227 0.227 118,807 0.2271 0.00%
2021-04-13 0 0.355 0.355 0.360 - - 0 0 - 0.227 0.227 0.230 - - 0 - 0.00%
2021-04-12 0 0.355 0.355 0.395 0.355 0.355 8,000 2,840 0.3550 0.227 0.227 0.253 0.227 0.227 12,506 0.2271 -1.39%
2021-04-09 0 0.360 0.360 0.390 0.360 0.360 4,000 1,440 0.3600 0.230 0.230 0.249 0.230 0.230 6,253 0.2303 0.00%
2021-04-08 0 0.360 0.360 0.385 0.360 0.390 16,000 6,100 0.3813 0.230 0.230 0.246 0.230 0.249 25,012 0.2439 -8.86%
2021-04-07 0 0.395 0.355 0.390 0.365 0.400 164,000 61,120 0.3727 0.253 0.227 0.249 0.233 0.256 256,373 0.2384 8.22%
2021-04-01 0 0.365 0.360 0.370 0.355 0.365 88,000 31,600 0.3591 0.233 0.230 0.237 0.227 0.233 137,566 0.2297 5.80%
2021-03-31 0 0.345 0.340 0.350 0.345 0.345 52,000 17,940 0.3450 0.221 0.217 0.224 0.221 0.221 81,289 0.2207 -1.43%
2021-03-30 0 0.350 0.350 0.365 0.335 0.350 92,000 31,660 0.3441 0.224 0.224 0.233 0.214 0.224 143,819 0.2201 0.00%
2021-03-29 0 0.350 0.340 0.365 - - 0 0 - 0.224 0.217 0.233 - - 0 - 0.00%
2021-03-26 0 0.350 0.335 0.365 - - 0 0 - 0.224 0.214 0.233 - - 0 - 0.00%
2021-03-25 0 0.350 0.340 0.365 0.350 0.350 56,000 19,600 0.3500 0.224 0.217 0.233 0.224 0.224 87,542 0.2239 0.00%
2021-03-24 0 0.350 0.345 0.350 0.350 0.350 12,000 4,200 0.3500 0.224 0.221 0.224 0.224 0.224 18,759 0.2239 0.00%
2021-03-23 0 0.350 0.350 0.365 0.350 0.350 4,000 1,400 0.3500 0.224 0.224 0.233 0.224 0.224 6,253 0.2239 1.45%
2021-03-22 0 0.345 0.345 0.365 0.345 0.350 44,000 15,380 0.3495 0.221 0.221 0.233 0.221 0.224 68,783 0.2236 -1.43%
2021-03-19 0 0.350 0.350 0.365 - - 0 0 - 0.224 0.224 0.233 - - 0 - 1.45%
2021-03-18 0 0.345 0.340 0.350 0.330 0.350 292,000 100,300 0.3435 0.221 0.217 0.224 0.211 0.224 456,469 0.2197 6.15%
2021-03-17 0 0.325 0.325 0.330 0.325 0.325 48,000 15,600 0.3250 0.208 0.208 0.211 0.208 0.208 75,036 0.2079 0.00%
2021-03-16 0 0.325 0.325 0.335 0.320 0.320 88,000 28,160 0.3200 0.208 0.208 0.214 0.205 0.205 137,566 0.2047 -1.52%
2021-03-15 0 0.330 0.330 0.335 0.330 0.330 4,000 1,320 0.3300 0.211 0.211 0.214 0.211 0.211 6,253 0.2111 1.54%
2021-03-12 0 0.325 0.310 0.325 0.325 0.325 4,000 1,300 0.3250 0.208 0.198 0.208 0.208 0.208 6,253 0.2079 0.00%
2021-03-11 0 0.325 0.325 0.340 0.325 0.325 68,000 22,100 0.3250 0.208 0.208 0.217 0.208 0.208 106,301 0.2079 0.00%
2021-03-10 0 0.325 0.320 0.325 0.325 0.325 96,000 31,200 0.3250 0.208 0.205 0.208 0.208 0.208 150,072 0.2079 3.17%
2021-03-09 0 0.315 0.315 0.325 0.310 0.330 228,000 72,860 0.3196 0.202 0.202 0.208 0.198 0.211 356,421 0.2044 -5.97%
2021-03-08 0 0.335 0.315 0.330 0.320 0.340 220,000 71,020 0.3228 0.214 0.202 0.211 0.205 0.217 343,915 0.2065 -4.29%
2021-03-05 0 0.350 0.330 0.370 - - 0 0 - 0.224 0.211 0.237 - - 0 - 0.00%
2021-03-04 0 0.350 0.345 0.370 - - 0 0 - 0.224 0.221 0.237 - - 0 - 0.00%
2021-03-03 0 0.350 0.350 0.355 0.350 0.355 48,000 16,960 0.3533 0.224 0.224 0.227 0.224 0.227 75,036 0.2260 -2.78%
2021-03-02 0 0.360 0.350 0.360 - - 24,000 8,640 0.3600 0.230 0.224 0.230 - - 37,518 0.2303 0.00%
2021-03-01 0 0.360 0.350 0.360 0.360 0.360 40,000 14,400 0.3600 0.230 0.224 0.230 0.230 0.230 62,530 0.2303 1.41%
2021-02-26 0 0.355 0.340 0.355 - - 0 0 - 0.227 0.217 0.227 - - 0 - -1.39%
2021-02-25 0 0.360 0.360 0.365 0.360 0.360 4,000 1,440 0.3600 0.230 0.230 0.233 0.230 0.230 6,253 0.2303 0.00%
2021-02-24 0 0.360 0.340 0.365 - - 0 0 - 0.230 0.217 0.233 - - 0 - 0.00%
2021-02-23 0 0.360 0.360 0.370 0.350 0.360 136,000 48,200 0.3544 0.230 0.230 0.237 0.224 0.230 212,602 0.2267 1.41%
2021-02-22 0 0.355 0.355 0.370 0.350 0.370 114,000 41,860 0.3672 0.227 0.227 0.237 0.224 0.237 178,211 0.2349 -2.74%
2021-02-19 0 0.365 0.340 0.365 - - 0 0 - 0.233 0.217 0.233 - - 0 - 0.00%
2021-02-18 0 0.365 0.345 0.370 0.340 0.365 372,000 132,320 0.3557 0.233 0.221 0.237 0.217 0.233 581,529 0.2275 4.29%
2021-02-17 0 0.350 0.340 0.350 0.350 0.365 216,000 76,960 0.3563 0.224 0.217 0.224 0.224 0.233 337,662 0.2279 4.48%
2021-02-16 0 0.335 0.335 0.345 0.335 0.335 316,000 105,860 0.3350 0.214 0.214 0.221 0.214 0.214 493,987 0.2143 0.00%
2021-02-11 0 0.335 0.335 0.360 0.330 0.335 32,000 10,680 0.3338 0.214 0.214 0.230 0.211 0.214 50,024 0.2135 -1.47%
2021-02-10 0 0.340 0.330 0.340 0.335 0.340 76,000 25,500 0.3355 0.217 0.211 0.217 0.214 0.217 118,807 0.2146 0.00%
2021-02-09 0 0.340 0.325 0.350 0.310 0.340 168,000 53,360 0.3176 0.217 0.208 0.224 0.198 0.217 262,626 0.2032 7.94%
2021-02-08 0 0.315 0.310 0.330 - - 0 0 - 0.202 0.198 0.211 - - 0 - 0.00%
2021-02-05 0 0.315 0.310 0.330 0.315 0.335 172,000 56,380 0.3278 0.202 0.198 0.211 0.202 0.214 268,879 0.2097 -1.56%
2021-02-04 0 0.320 0.310 0.330 0.310 0.320 132,000 41,240 0.3124 0.205 0.198 0.211 0.198 0.205 206,349 0.1999 -1.54%
2021-02-03 0 0.325 0.310 0.330 0.310 0.330 32,000 10,180 0.3181 0.208 0.198 0.211 0.198 0.211 50,024 0.2035 -1.52%
2021-02-02 0 0.330 0.315 0.335 - - 0 0 - 0.211 0.202 0.214 - - 0 - -1.49%
2021-02-01 0 0.335 0.310 0.340 0.310 0.335 372,000 117,100 0.3148 0.214 0.198 0.217 0.198 0.214 581,529 0.2014 -1.47%
2021-01-29 0 0.340 0.330 0.350 0.315 0.360 124,000 40,780 0.3289 0.217 0.211 0.224 0.202 0.230 193,843 0.2104 -1.45%
2021-01-28 0 0.345 0.335 0.345 0.335 0.345 116,000 39,460 0.3402 0.221 0.214 0.221 0.214 0.221 181,337 0.2176 -1.43%
2021-01-27 0 0.350 0.335 0.360 0.330 0.350 184,000 60,920 0.3311 0.224 0.214 0.230 0.211 0.224 287,638 0.2118 0.00%
2021-01-26 0 0.350 0.340 0.365 0.350 0.350 104,000 36,280 0.3488 0.224 0.217 0.233 0.224 0.224 162,578 0.2232 -2.78%
2021-01-25 0 0.360 0.345 0.360 - - 0 0 - 0.230 0.221 0.230 - - 0 - 0.00%
2021-01-22 0 0.360 0.345 0.360 - - 0 0 - 0.230 0.221 0.230 - - 0 - 0.00%
2021-01-21 0 0.360 0.345 0.360 0.345 0.365 8,000 2,840 0.3550 0.230 0.221 0.230 0.221 0.233 12,506 0.2271 2.86%
2021-01-20 0 0.350 0.350 0.370 0.345 0.350 600,000 207,800 0.3463 0.224 0.224 0.237 0.221 0.224 937,951 0.2215 0.00%
2021-01-19 0 0.350 0.330 0.355 - - 4,000 1,320 0.3300 0.224 0.211 0.227 - - 6,253 0.2111 -1.41%
2021-01-18 0 0.355 0.335 0.360 - - 0 0 - 0.227 0.214 0.230 - - 0 - -2.74%
2021-01-15 0 0.365 0.335 0.370 - - 0 0 - 0.233 0.214 0.237 - - 0 - -1.35%
2021-01-14 0 0.370 0.325 0.370 0.375 0.375 4,000 1,500 0.3750 0.237 0.208 0.237 0.240 0.240 6,253 0.2399 7.25%
2021-01-13 0 0.345 0.335 0.375 0.345 0.355 16,000 5,560 0.3475 0.221 0.214 0.240 0.221 0.227 25,012 0.2223 0.00%
2021-01-12 0 0.345 0.340 0.345 0.345 0.345 28,000 9,660 0.3450 0.221 0.217 0.221 0.221 0.221 43,771 0.2207 -1.43%
2021-01-11 0 0.350 0.330 0.350 0.360 0.360 4,000 1,440 0.3600 0.224 0.211 0.224 0.230 0.230 6,253 0.2303 1.45%
2021-01-08 0 0.345 0.345 0.395 0.345 0.350 84,000 29,320 0.3490 0.221 0.221 0.253 0.221 0.224 131,313 0.2233 -1.43%
2021-01-07 0 0.350 0.335 0.350 - - 0 0 - 0.224 0.214 0.224 - - 0 - 0.00%
2021-01-06 0 0.350 0.350 0.365 0.345 0.350 100,000 34,660 0.3466 0.224 0.224 0.233 0.221 0.224 156,325 0.2217 2.94%
2021-01-05 0 0.340 0.330 0.345 0.330 0.350 112,000 37,600 0.3357 0.217 0.211 0.221 0.211 0.224 175,084 0.2148 0.00%
2021-01-04 0 0.340 0.325 0.345 0.340 0.355 276,000 95,400 0.3457 0.217 0.208 0.221 0.217 0.227 431,457 0.2211 -1.45%
2020-12-31 0 0.345 0.335 0.345 - - 0 0 - 0.221 0.214 0.221 - - 0 - 0.00%
2020-12-30 0 0.345 0.325 0.350 0.345 0.345 56,000 19,320 0.3450 0.221 0.208 0.224 0.221 0.221 87,542 0.2207 0.00%
2020-12-29 0 0.345 0.340 0.345 0.330 0.345 188,000 62,700 0.3335 0.221 0.217 0.221 0.211 0.221 293,891 0.2133 2.99%
2020-12-28 0 0.335 0.320 0.335 0.320 0.335 232,000 75,420 0.3251 0.214 0.205 0.214 0.205 0.214 362,674 0.2080 0.00%
2020-12-24 0 0.335 0.325 0.335 - - 0 0 - 0.214 0.208 0.214 - - 0 - 0.00%
2020-12-23 0 0.335 0.325 0.345 0.325 0.345 103,000 34,335 0.3333 0.214 0.208 0.221 0.208 0.221 161,015 0.2132 4.69%
2020-12-22 0 0.320 0.320 0.340 0.320 0.330 36,000 11,600 0.3222 0.205 0.205 0.217 0.205 0.211 56,277 0.2061 -1.54%
2020-12-21 0 0.325 0.325 0.345 0.325 0.350 180,000 61,020 0.3390 0.208 0.208 0.221 0.208 0.224 281,385 0.2169 -2.99%
2020-12-18 0 0.335 0.325 0.345 0.335 0.335 88,000 29,480 0.3350 0.214 0.208 0.221 0.214 0.214 137,566 0.2143 -1.47%
2020-12-17 0 0.340 0.325 0.340 0.340 0.350 88,000 30,500 0.3466 0.217 0.208 0.217 0.217 0.224 137,566 0.2217 3.03%
2020-12-16 0 0.330 0.325 0.345 0.330 0.330 320,000 105,460 0.3296 0.211 0.208 0.221 0.211 0.211 500,240 0.2108 -1.49%
2020-12-15 0 0.335 0.330 0.355 - - 0 0 - 0.214 0.211 0.227 - - 0 - 0.00%
2020-12-14 0 0.335 0.330 0.355 0.330 0.335 44,000 14,560 0.3309 0.214 0.211 0.227 0.211 0.214 68,783 0.2117 0.00%
2020-12-11 0 0.335 0.330 0.340 0.335 0.340 4,636,000 1,553,560 0.3351 0.214 0.211 0.217 0.214 0.217 7,247,233 0.2144 -1.47%
2020-12-10 0 0.340 0.330 0.340 - - 60,000 19,800 0.3300 0.217 0.211 0.217 - - 93,795 0.2111 0.00%
2020-12-09 0 0.340 0.320 0.340 - - 0 0 - 0.217 0.205 0.217 - - 0 - 0.00%
2020-12-08 0 0.340 0.325 0.340 0.350 0.350 4,000 1,400 0.3500 0.217 0.208 0.217 0.224 0.224 6,253 0.2239 3.03%
2020-12-07 0 0.330 0.310 0.330 0.315 0.330 100,000 32,420 0.3242 0.211 0.198 0.211 0.202 0.211 156,325 0.2074 -1.49%
2020-12-04 0 0.335 0.330 0.355 0.330 0.335 56,000 18,680 0.3336 0.214 0.211 0.227 0.211 0.214 87,542 0.2134 0.00%
2020-12-03 0 0.335 0.330 0.355 0.335 0.335 40,000 13,400 0.3350 0.214 0.211 0.227 0.214 0.214 62,530 0.2143 0.00%
2020-12-02 0 0.335 0.335 0.355 0.335 0.355 20,000 6,760 0.3380 0.214 0.214 0.227 0.214 0.227 31,265 0.2162 0.00%
2020-12-01 0 0.335 0.330 0.355 - - 0 0 - 0.214 0.211 0.227 - - 0 - 0.00%
2020-11-30 0 0.335 0.335 0.350 - - 0 0 - 0.214 0.214 0.224 - - 0 - 0.00%
2020-11-27 0 0.335 0.335 0.355 - - 0 0 - 0.214 0.214 0.227 - - 0 - 0.00%
2020-11-26 0 0.335 0.330 0.350 - - 0 0 - 0.214 0.211 0.224 - - 0 - 0.00%
2020-11-25 0 0.335 0.330 0.355 - - 0 0 - 0.214 0.211 0.227 - - 0 - 0.00%
2020-11-24 0 0.335 0.330 0.350 0.335 0.335 12,000 4,020 0.3350 0.214 0.211 0.224 0.214 0.214 18,759 0.2143 -6.94%
2020-11-23 0 0.360 0.340 0.360 - - 0 0 - 0.230 0.217 0.230 - - 0 - 0.00%
2020-11-20 0 0.360 0.330 0.360 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2020-11-19 0 0.360 0.340 0.360 0.330 0.370 484,000 170,900 0.3531 0.230 0.217 0.230 0.211 0.237 756,614 0.2259 12.50%
2020-11-18 0 0.320 0.310 0.330 - - 0 0 - 0.205 0.198 0.211 - - 0 - 0.00%
2020-11-17 0 0.320 0.320 0.330 0.320 0.330 100,000 32,200 0.3220 0.205 0.205 0.211 0.205 0.211 156,325 0.2060 3.23%
2020-11-16 0 0.310 0.310 0.325 - - 0 0 - 0.198 0.198 0.208 - - 0 - 0.00%
2020-11-13 0 0.310 0.310 0.325 0.310 0.325 796,000 250,940 0.3153 0.198 0.198 0.208 0.198 0.208 1,244,348 0.2017 1.64%
2020-11-12 0 0.305 0.305 0.320 0.305 0.330 12,000 3,760 0.3133 0.195 0.195 0.205 0.195 0.211 18,759 0.2004 -1.61%
2020-11-11 0 0.310 0.305 0.340 0.310 0.340 260,000 82,500 0.3173 0.198 0.195 0.217 0.198 0.217 406,445 0.2030 -11.43%
2020-11-10 0 0.350 0.335 0.350 0.335 0.350 28,000 9,440 0.3371 0.224 0.214 0.224 0.214 0.224 43,771 0.2157 4.48%
2020-11-09 0 0.335 0.300 0.335 0.340 0.340 4,000 1,360 0.3400 0.214 0.192 0.214 0.217 0.217 6,253 0.2175 4.69%
2020-11-06 0 0.320 0.305 0.320 0.310 0.320 508,000 157,880 0.3108 0.205 0.195 0.205 0.198 0.205 794,132 0.1988 4.92%
2020-11-05 0 0.305 0.305 0.320 0.300 0.335 676,000 206,260 0.3051 0.195 0.195 0.205 0.192 0.214 1,056,758 0.1952 -4.69%
2020-11-04 0 0.320 0.305 0.350 0.285 0.320 56,000 16,620 0.2968 0.205 0.195 0.224 0.182 0.205 87,542 0.1899 12.28%
2020-11-03 0 0.285 0.270 0.285 0.285 0.305 88,000 26,340 0.2993 0.182 0.173 0.182 0.182 0.195 137,566 0.1915 -8.06%
2020-11-02 0 0.310 0.285 0.320 - - 0 0 - 0.198 0.182 0.205 - - 0 - 0.00%
2020-10-30 0 0.310 0.300 0.310 0.300 0.315 584,000 181,200 0.3103 0.198 0.192 0.198 0.192 0.202 912,939 0.1985 3.33%
2020-10-29 0 0.300 0.300 0.315 0.300 0.300 4,000 1,200 0.3000 0.192 0.192 0.202 0.192 0.192 6,253 0.1919 -4.76%
2020-10-28 0 0.315 0.310 0.325 0.315 0.315 300,000 94,500 0.3150 0.202 0.198 0.208 0.202 0.202 468,975 0.2015 -5.97%
2020-10-27 0 0.335 0.330 0.340 0.335 0.340 96,000 32,420 0.3377 0.214 0.211 0.217 0.214 0.217 150,072 0.2160 -9.46%
2020-10-23 0 0.370 0.370 0.390 0.325 0.370 528,000 188,760 0.3575 0.237 0.237 0.249 0.208 0.237 825,397 0.2287 10.45%
2020-10-22 0 0.335 0.310 0.335 0.335 0.335 52,000 17,420 0.3350 0.214 0.198 0.214 0.214 0.214 81,289 0.2143 -4.29%
2020-10-21 0 0.350 0.335 0.350 0.350 0.390 72,000 27,240 0.3783 0.224 0.214 0.224 0.224 0.249 112,554 0.2420 -5.41%
2020-10-20 0 0.370 0.330 0.385 - - 0 0 - 0.237 0.211 0.246 - - 0 - 0.00%
2020-10-19 0 0.370 0.335 0.370 - - 0 0 - 0.237 0.214 0.237 - - 0 - 0.00%
2020-10-16 0 0.370 0.315 0.370 0.390 0.390 4,000 1,560 0.3900 0.237 0.202 0.237 0.249 0.249 6,253 0.2495 8.82%
2020-10-15 0 0.340 0.320 0.340 - - 0 0 - 0.217 0.205 0.217 - - 0 - -5.56%
2020-10-14 0 0.360 0.315 0.360 - - 0 0 - 0.230 0.202 0.230 - - 0 - 0.00%
2020-10-12 0 0.360 0.315 0.360 0.350 0.390 60,000 21,240 0.3540 0.230 0.202 0.230 0.224 0.249 93,795 0.2265 2.86%
2020-10-09 0 0.350 0.320 0.350 0.350 0.360 84,000 30,120 0.3586 0.224 0.205 0.224 0.224 0.230 131,313 0.2294 7.69%
2020-10-08 0 0.325 0.320 0.340 0.320 0.325 20,000 6,420 0.3210 0.208 0.205 0.217 0.205 0.208 31,265 0.2053 1.56%
2020-10-07 0 0.320 0.325 0.330 0.320 0.320 4,000 1,280 0.3200 0.205 0.208 0.211 0.205 0.205 6,253 0.2047 3.23%
2020-10-06 0 0.310 0.310 0.360 - - 0 0 - 0.198 0.198 0.230 - - 0 - 1.64%
2020-10-05 0 0.305 0.305 0.320 0.300 0.340 92,000 28,520 0.3100 0.195 0.195 0.205 0.192 0.217 143,819 0.1983 10.91%
2020-09-30 0 0.275 0.275 0.300 - - 0 0 - 0.176 0.176 0.192 - - 0 - 0.00%
2020-09-29 0 0.275 0.260 0.275 0.260 0.275 160,000 43,940 0.2746 0.176 0.166 0.176 0.166 0.176 250,120 0.1757 -11.29%
2020-09-28 0 0.310 0.310 0.315 0.310 0.310 48,000 14,940 0.3113 0.198 0.198 0.202 0.198 0.198 75,036 0.1991 -1.59%
2020-09-25 0 0.315 0.260 0.315 - - 0 0 - 0.202 0.166 0.202 - - 0 - 0.00%
2020-09-24 0 0.315 0.275 0.325 0.315 0.335 32,000 10,160 0.3175 0.202 0.176 0.208 0.202 0.214 50,024 0.2031 1.61%
2020-09-23 0 0.310 0.310 0.335 0.300 0.330 280,000 86,860 0.3102 0.198 0.198 0.214 0.192 0.211 437,710 0.1984 -15.07%
2020-09-22 0 0.365 0.330 0.395 0.300 0.365 16,000 5,500 0.3438 0.233 0.211 0.253 0.192 0.233 25,012 0.2199 1.39%
2020-09-21 0 0.360 0.300 0.360 - - 0 0 - 0.230 0.192 0.230 - - 0 - 0.00%
2020-09-18 0 0.360 0.305 0.370 - - 0 0 - 0.230 0.195 0.237 - - 0 - 0.00%
2020-09-17 0 0.360 0.330 0.370 - - 0 0 - 0.230 0.211 0.237 - - 0 - 0.00%
2020-09-16 0 0.360 0.305 0.365 0.360 0.360 100,000 36,000 0.3600 0.230 0.195 0.233 0.230 0.230 156,325 0.2303 -1.37%
2020-09-15 0 0.365 0.340 0.370 0.335 0.365 12,000 4,260 0.3550 0.233 0.217 0.237 0.214 0.233 18,759 0.2271 0.00%
2020-09-14 0 0.365 0.335 0.365 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2020-09-11 0 0.365 0.335 0.395 - - 0 0 - 0.233 0.214 0.253 - - 0 - 0.00%
2020-09-10 0 0.365 0.335 0.395 - - 0 0 - 0.233 0.214 0.253 - - 0 - 0.00%
2020-09-09 0 0.365 0.355 0.395 0.365 0.365 8,000 2,920 0.3650 0.233 0.227 0.253 0.233 0.233 12,506 0.2335 0.00%
2020-09-08 0 0.365 0.365 0.390 0.360 0.390 16,000 5,880 0.3675 0.233 0.233 0.249 0.230 0.249 25,012 0.2351 -3.95%
2020-09-07 0 0.380 0.360 0.385 0.360 0.380 8,000 2,960 0.3700 0.243 0.230 0.246 0.230 0.243 12,506 0.2367 0.00%
2020-09-04 0 0.380 0.380 0.390 0.375 0.375 8,000 3,000 0.3750 0.243 0.243 0.249 0.240 0.240 12,506 0.2399 -3.80%
2020-09-03 0 0.395 0.355 0.395 - - 0 0 - 0.253 0.227 0.253 - - 0 - 0.00%
2020-09-02 0 0.395 0.350 0.400 0.395 0.395 24,000 9,480 0.3950 0.253 0.224 0.256 0.253 0.253 37,518 0.2527 1.28%
2020-09-01 0 0.390 0.340 0.390 0.390 0.390 4,000 1,560 0.3900 0.249 0.217 0.249 0.249 0.249 6,253 0.2495 2.63%
2020-08-31 0 0.380 0.380 0.400 0.380 0.380 4,000 1,520 0.3800 0.243 0.243 0.256 0.243 0.243 6,253 0.2431 0.00%
2020-08-28 0 0.380 0.380 0.400 0.380 0.380 48,000 18,240 0.3800 0.243 0.243 0.256 0.243 0.243 75,036 0.2431 5.56%
2020-08-27 0 0.360 0.360 0.370 0.360 0.370 304,000 110,800 0.3645 0.230 0.230 0.237 0.230 0.237 475,228 0.2332 -4.00%
2020-08-26 0 0.375 0.370 0.400 - - 0 0 - 0.240 0.237 0.256 - - 0 - 0.00%
2020-08-25 0 0.375 0.345 0.375 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2020-08-24 0 0.375 0.360 0.375 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2020-08-21 0 0.375 0.375 0.400 0.360 0.370 332,000 120,840 0.3640 0.240 0.240 0.256 0.230 0.237 518,999 0.2328 4.17%
2020-08-20 0 0.360 0.335 0.360 - - 0 0 - 0.230 0.214 0.230 - - 0 - 0.00%
2020-08-19 0 0.360 0.340 0.360 0.360 0.360 4,000 1,440 0.3600 0.230 0.217 0.230 0.230 0.230 6,253 0.2303 1.41%
2020-08-18 0 0.355 0.335 0.360 0.355 0.355 4,000 1,420 0.3550 0.227 0.214 0.230 0.227 0.227 6,253 0.2271 -1.39%
2020-08-17 0 0.360 0.350 0.375 - - 0 0 - 0.230 0.224 0.240 - - 0 - 0.00%
2020-08-14 0 0.360 0.340 0.375 - - 0 0 - 0.230 0.217 0.240 - - 0 - 0.00%
2020-08-13 0 0.360 0.360 0.370 - - 0 0 - 0.230 0.230 0.237 - - 0 - 0.00%
2020-08-12 0 0.360 0.340 0.375 - - 0 0 - 0.230 0.217 0.240 - - 0 - 0.00%
2020-08-11 0 0.360 0.360 0.375 0.360 0.360 104,000 37,440 0.3600 0.230 0.230 0.240 0.230 0.230 162,578 0.2303 -6.49%
2020-08-10 0 0.385 0.350 0.385 0.385 0.385 100,000 38,500 0.3850 0.246 0.224 0.246 0.246 0.246 156,325 0.2463 0.00%
2020-08-07 0 0.385 0.360 0.390 0.360 0.395 928,000 351,340 0.3786 0.246 0.230 0.249 0.230 0.253 1,450,697 0.2422 -2.53%
2020-08-06 0 0.395 0.375 0.395 - - 8,000 3,160 0.3950 0.253 0.240 0.253 - - 12,506 0.2527 0.00%
2020-08-05 0 0.395 0.390 0.395 0.370 0.395 176,000 67,120 0.3814 0.253 0.249 0.253 0.237 0.253 275,132 0.2440 -1.25%
2020-08-04 0 0.400 0.380 0.415 - - 0 0 - 0.256 0.243 0.265 - - 0 - 0.00%
2020-08-03 0 0.400 0.400 0.410 0.390 0.390 4,000 1,560 0.3900 0.256 0.256 0.262 0.249 0.249 6,253 0.2495 2.56%
2020-07-31 0 0.390 0.390 0.420 0.390 0.390 4,000 1,560 0.3900 0.249 0.249 0.269 0.249 0.249 6,253 0.2495 -7.14%
2020-07-30 0 0.420 0.395 0.420 - - 0 0 - 0.269 0.253 0.269 - - 0 - 0.00%
2020-07-29 0 0.420 0.400 0.420 0.420 0.420 164,000 68,880 0.4200 0.269 0.256 0.269 0.269 0.269 256,373 0.2687 0.00%
2020-07-28 0 0.420 0.395 0.420 0.420 0.420 100,000 42,000 0.4200 0.269 0.253 0.269 0.269 0.269 156,325 0.2687 0.00%
2020-07-27 0 0.420 0.390 0.420 0.385 0.420 332,000 133,940 0.4034 0.269 0.249 0.269 0.246 0.269 518,999 0.2581 0.00%
2020-07-24 0 0.420 0.385 0.420 0.435 0.435 100,000 43,500 0.4350 0.269 0.246 0.269 0.278 0.278 156,325 0.2783 2.44%
2020-07-23 0 0.410 0.390 0.410 0.410 0.440 168,000 70,480 0.4195 0.262 0.249 0.262 0.262 0.281 262,626 0.2684 2.50%
2020-07-22 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.256 0.249 0.256 0.256 0.256 156,325 0.2559 -4.76%
2020-07-21 0 0.420 0.390 0.420 0.410 0.420 100,000 41,200 0.4120 0.269 0.249 0.269 0.262 0.269 156,325 0.2636 3.70%
2020-07-20 0 0.405 0.400 0.415 0.400 0.420 120,000 48,680 0.4057 0.259 0.256 0.265 0.256 0.269 187,590 0.2595 0.00%
2020-07-17 0 0.405 0.395 0.405 0.390 0.420 244,000 98,580 0.4040 0.259 0.253 0.259 0.249 0.269 381,433 0.2584 -1.22%
2020-07-16 0 0.410 0.405 0.410 0.410 0.410 16,000 6,580 0.4113 0.262 0.259 0.262 0.262 0.262 25,012 0.2631 -2.38%
2020-07-15 0 0.420 0.415 0.420 - - 0 0 - 0.269 0.265 0.269 - - 0 - 0.00%
2020-07-14 0 0.420 0.410 0.420 - - 0 0 - 0.269 0.262 0.269 - - 0 - 0.00%
2020-07-13 0 0.420 0.405 0.420 0.405 0.420 1,432,000 591,600 0.4131 0.269 0.259 0.269 0.259 0.269 2,238,576 0.2643 -1.18%
2020-07-10 0 0.425 0.410 0.425 0.430 0.430 36,000 15,380 0.4272 0.272 0.262 0.272 0.275 0.275 56,277 0.2733 2.41%
2020-07-09 0 0.415 0.410 0.430 0.415 0.440 671,000 283,840 0.4230 0.265 0.262 0.275 0.265 0.281 1,048,942 0.2706 -3.49%
2020-07-08 0 0.430 0.410 0.430 0.400 0.460 1,260,000 521,440 0.4138 0.275 0.262 0.275 0.256 0.294 1,969,697 0.2647 -2.27%
2020-07-07 0 0.440 0.460 0.470 0.435 0.470 420,000 184,280 0.4388 0.281 0.294 0.301 0.278 0.301 656,566 0.2807 -6.38%
2020-07-06 0 0.470 0.455 0.470 0.475 0.480 120,000 57,260 0.4772 0.301 0.291 0.301 0.304 0.307 187,590 0.3052 -1.05%
2020-07-03 0 0.475 0.455 0.475 0.475 0.480 380,000 181,360 0.4773 0.304 0.291 0.304 0.304 0.307 594,035 0.3053 -1.04%
2020-07-02 0 0.480 0.470 0.480 0.445 0.480 716,000 325,160 0.4541 0.307 0.301 0.307 0.285 0.307 1,119,288 0.2905 0.00%
2020-06-30 0 0.480 0.435 0.480 0.425 0.480 184,000 86,880 0.4722 0.307 0.278 0.307 0.272 0.307 287,638 0.3020 0.00%
2020-06-29 0 0.480 0.445 0.480 - - 0 0 - 0.307 0.285 0.307 - - 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 0.307 0.301 0.307 0.307 0.307 3,814,333 0.2887 0.00%
2020-06-24 0 0.480 0.440 0.480 0.405 0.480 104,000 49,160 0.4727 0.307 0.281 0.307 0.259 0.307 162,578 0.3024 2.13%
2020-06-23 0 0.470 0.460 0.480 0.460 0.470 168,000 78,240 0.4657 0.301 0.294 0.307 0.294 0.301 262,626 0.2979 0.00%
2020-06-22 0 0.470 0.410 0.470 0.480 0.480 8,000 3,840 0.4800 0.301 0.262 0.301 0.307 0.307 12,506 0.3071 -2.08%
2020-06-19 0 0.480 0.400 0.520 0.480 0.510 312,000 155,280 0.4977 0.307 0.256 0.333 0.307 0.326 487,734 0.3184 -4.00%
2020-06-18 0 0.540 0.540 0.600 0.540 0.620 856,000 480,720 0.5616 0.320 0.320 0.355 0.320 0.367 1,445,194 0.3326 -6.90%
2020-06-17 0 0.580 0.580 0.590 0.510 0.590 1,208,000 671,560 0.5559 0.344 0.344 0.349 0.302 0.349 2,039,480 0.3293 16.00%
2020-06-16 0 0.500 0.500 0.510 0.495 0.500 228,000 113,780 0.4990 0.296 0.296 0.302 0.293 0.296 384,935 0.2956 -1.96%
2020-06-15 0 0.510 0.495 0.510 0.500 0.510 60,000 30,160 0.5027 0.302 0.293 0.302 0.296 0.302 101,299 0.2977 0.00%
2020-06-12 0 0.510 0.500 0.520 - - 0 0 - 0.302 0.296 0.308 - - 0 - 0.00%
2020-06-11 0 0.510 0.510 0.530 0.495 0.510 212,000 106,140 0.5007 0.302 0.302 0.314 0.293 0.302 357,922 0.2965 -1.92%
2020-06-10 0 0.520 0.495 0.520 0.520 0.520 4,000 2,080 0.5200 0.308 0.293 0.308 0.308 0.308 6,753 0.3080 0.00%
2020-06-09 0 0.520 0.510 0.530 0.520 0.540 180,000 94,400 0.5244 0.308 0.302 0.314 0.308 0.320 303,896 0.3106 -1.89%
2020-06-08 0 0.530 0.520 0.540 0.530 0.540 280,000 149,560 0.5341 0.314 0.308 0.320 0.314 0.320 472,727 0.3164 0.00%
2020-06-05 0 0.530 0.495 0.530 0.520 0.530 96,000 50,120 0.5221 0.314 0.293 0.314 0.308 0.314 162,078 0.3092 3.92%
2020-06-04 0 0.510 0.490 0.520 0.485 0.510 636,000 314,380 0.4943 0.302 0.290 0.308 0.287 0.302 1,073,766 0.2928 -1.92%
2020-06-03 0 0.520 0.500 0.520 0.490 0.520 248,000 125,480 0.5060 0.308 0.296 0.308 0.290 0.308 418,701 0.2997 5.05%
2020-06-02 0 0.495 0.470 0.495 0.490 0.500 672,000 331,300 0.4930 0.293 0.278 0.293 0.290 0.296 1,134,545 0.2920 0.00%
2020-06-01 0 0.495 0.485 0.495 0.495 0.500 156,000 77,660 0.4978 0.293 0.287 0.293 0.293 0.296 263,377 0.2949 3.13%
2020-05-29 0 0.480 0.470 0.480 0.480 0.480 184,000 88,320 0.4800 0.284 0.278 0.284 0.284 0.284 310,649 0.2843 0.00%
2020-05-28 0 0.480 0.470 0.480 - - 0 0 - 0.284 0.278 0.284 - - 0 - 0.00%
2020-05-27 0 0.480 0.460 0.490 0.450 0.490 36,000 16,480 0.4578 0.284 0.272 0.290 0.267 0.290 60,779 0.2711 6.67%
2020-05-26 0 0.450 0.450 0.460 0.440 0.455 168,000 75,480 0.4493 0.267 0.267 0.272 0.261 0.270 283,636 0.2661 2.27%
2020-05-25 0 0.440 0.400 0.430 - - 0 0 - 0.261 0.237 0.255 - - 0 - 0.00%
2020-05-22 0 0.440 0.405 0.440 0.430 0.450 444,000 197,860 0.4456 0.261 0.240 0.261 0.255 0.267 749,610 0.2640 -2.22%
2020-05-21 0 0.450 0.450 0.460 0.440 0.455 232,000 104,460 0.4503 0.267 0.267 0.272 0.261 0.270 391,688 0.2667 7.14%
2020-05-20 0 0.420 0.415 0.440 - - 0 0 - 0.249 0.246 0.261 - - 0 - 0.00%
2020-05-19 0 0.420 0.425 0.430 0.415 0.425 68,000 28,320 0.4165 0.249 0.252 0.255 0.246 0.252 114,805 0.2467 1.20%
2020-05-18 0 0.415 0.415 0.435 0.400 0.435 460,000 199,640 0.4340 0.246 0.246 0.258 0.237 0.258 776,623 0.2571 -3.49%
2020-05-15 0 0.430 0.415 0.430 0.415 0.415 4,000 1,660 0.4150 0.255 0.246 0.255 0.246 0.246 6,753 0.2458 0.00%
2020-05-14 0 0.430 0.425 0.430 0.410 0.430 176,000 74,720 0.4245 0.255 0.252 0.255 0.243 0.255 297,143 0.2515 4.88%
2020-05-13 0 0.410 0.410 0.415 0.405 0.410 492,000 199,400 0.4053 0.243 0.243 0.246 0.240 0.243 830,649 0.2401 1.23%
2020-05-12 0 0.405 0.400 0.430 0.405 0.405 160,000 64,800 0.4050 0.240 0.237 0.255 0.240 0.240 270,130 0.2399 1.25%
2020-05-11 0 0.400 0.400 0.435 0.400 0.410 280,000 112,340 0.4012 0.237 0.237 0.258 0.237 0.243 472,727 0.2376 0.00%
2020-05-08 0 0.400 0.400 0.405 0.400 0.405 120,000 48,500 0.4042 0.237 0.237 0.240 0.237 0.240 202,597 0.2394 -1.23%
2020-05-07 0 0.405 0.390 0.405 0.400 0.405 20,000 8,060 0.4030 0.240 0.231 0.240 0.237 0.240 33,766 0.2387 0.00%
2020-05-06 0 0.405 0.390 0.405 0.405 0.405 40,000 16,200 0.4050 0.240 0.231 0.240 0.240 0.240 67,532 0.2399 0.00%
2020-05-05 0 0.405 0.390 0.405 0.365 0.405 144,000 57,460 0.3990 0.240 0.231 0.240 0.216 0.240 243,117 0.2363 2.53%
2020-05-04 0 0.395 0.395 0.400 0.380 0.400 88,000 34,560 0.3927 0.234 0.234 0.237 0.225 0.237 148,571 0.2326 -1.25%
2020-04-29 0 0.400 0.395 0.400 0.380 0.400 88,000 34,060 0.3870 0.237 0.234 0.237 0.225 0.237 148,571 0.2293 1.27%
2020-04-28 0 0.395 0.390 0.405 0.395 0.395 28,000 11,160 0.3986 0.234 0.231 0.240 0.234 0.234 47,273 0.2361 -1.25%
2020-04-27 0 0.400 0.355 0.400 0.400 0.400 104,000 41,600 0.4000 0.237 0.210 0.237 0.237 0.237 175,584 0.2369 -1.23%
2020-04-24 0 0.405 0.385 0.405 0.395 0.405 64,000 25,680 0.4013 0.240 0.228 0.240 0.234 0.240 108,052 0.2377 3.85%
2020-04-23 0 0.390 0.390 0.405 0.370 0.370 4,000 1,480 0.3700 0.231 0.231 0.240 0.219 0.219 6,753 0.2192 0.00%
2020-04-22 0 0.390 0.390 0.410 0.370 0.410 132,000 53,640 0.4064 0.231 0.231 0.243 0.219 0.243 222,857 0.2407 -1.27%
2020-04-21 0 0.395 0.390 0.395 0.390 0.415 408,000 162,140 0.3974 0.234 0.231 0.234 0.231 0.246 688,831 0.2354 -9.20%
2020-04-20 0 0.435 0.400 0.435 0.445 0.445 248,000 110,360 0.4450 0.258 0.237 0.258 0.264 0.264 418,701 0.2636 0.00%
2020-04-17 0 0.435 0.415 0.435 0.430 0.435 216,000 93,800 0.4343 0.258 0.246 0.258 0.255 0.258 364,675 0.2572 7.41%
2020-04-16 0 0.405 0.405 0.425 0.405 0.430 116,000 49,780 0.4291 0.240 0.240 0.252 0.240 0.255 195,844 0.2542 -5.81%
2020-04-15 0 0.430 0.430 0.450 0.430 0.455 484,000 216,040 0.4464 0.255 0.255 0.267 0.255 0.270 817,143 0.2644 -2.27%
2020-04-14 0 0.440 0.420 0.440 0.420 0.450 196,000 85,460 0.4360 0.261 0.249 0.261 0.249 0.267 330,909 0.2583 6.02%
2020-04-09 0 0.415 0.375 0.415 0.370 0.415 512,000 205,720 0.4018 0.246 0.222 0.246 0.219 0.246 864,415 0.2380 13.70%
2020-04-08 0 0.365 0.370 0.375 0.355 0.370 172,000 63,040 0.3665 0.216 0.219 0.222 0.210 0.219 290,390 0.2171 5.80%
2020-04-07 0 0.345 0.340 0.355 0.345 0.345 88,000 30,020 0.3411 0.204 0.201 0.210 0.204 0.204 148,571 0.2021 2.99%
2020-04-06 0 0.335 0.335 0.375 0.335 0.335 608,000 205,680 0.3383 0.198 0.198 0.222 0.198 0.198 1,026,493 0.2004 0.00%
2020-04-03 0 0.335 0.330 0.340 0.335 0.340 24,000 8,040 0.3350 0.198 0.195 0.201 0.198 0.201 40,519 0.1984 -1.47%
2020-04-02 0 0.340 0.340 0.370 - - 0 0 - 0.201 0.201 0.219 - - 0 - 0.00%
2020-04-01 0 0.340 0.340 0.375 0.340 0.350 352,000 120,120 0.3413 0.201 0.201 0.222 0.201 0.207 594,286 0.2021 0.00%
2020-03-31 0 0.340 0.335 0.340 0.300 0.375 1,404,000 481,580 0.3430 0.201 0.198 0.201 0.178 0.222 2,370,389 0.2032 13.33%
2020-03-30 0 0.300 0.285 0.335 0.280 0.300 8,000 2,320 0.2900 0.178 0.169 0.198 0.166 0.178 13,506 0.1718 0.00%
2020-03-27 0 0.300 0.300 0.320 0.295 0.300 148,000 44,240 0.2989 0.178 0.178 0.190 0.175 0.178 249,870 0.1771 7.14%
2020-03-26 0 0.280 0.280 0.290 0.260 0.285 140,000 38,060 0.2719 0.166 0.166 0.172 0.154 0.169 236,364 0.1610 -5.08%
2020-03-25 0 0.295 0.280 0.300 0.270 0.295 152,000 41,860 0.2754 0.175 0.166 0.178 0.160 0.175 256,623 0.1631 3.51%
2020-03-24 0 0.285 0.270 0.285 0.270 0.285 220,000 60,380 0.2745 0.169 0.160 0.169 0.160 0.169 371,428 0.1626 -5.00%
2020-03-23 0 0.300 0.275 0.300 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2020-03-20 0 0.300 0.290 0.300 0.300 0.300 280,000 84,000 0.3000 0.178 0.172 0.178 0.178 0.178 472,727 0.1777 7.14%
2020-03-19 0 0.280 0.265 0.280 0.260 0.280 68,000 17,840 0.2624 0.166 0.157 0.166 0.154 0.166 114,805 0.1554 -6.67%
2020-03-18 0 0.300 0.270 0.345 0.230 0.370 64,000 21,960 0.3431 0.178 0.160 0.204 0.136 0.219 108,052 0.2032 -9.09%
2020-03-17 0 0.330 0.330 0.350 0.330 0.330 12,000 3,960 0.3300 0.195 0.195 0.207 0.195 0.195 20,260 0.1955 0.00%
2020-03-16 0 0.330 0.330 0.365 0.330 0.345 108,000 35,820 0.3317 0.195 0.195 0.216 0.195 0.204 182,338 0.1964 -10.81%
2020-03-13 0 0.370 0.360 0.370 0.330 0.385 1,192,000 416,660 0.3495 0.219 0.213 0.219 0.195 0.228 2,012,467 0.2070 -7.50%
2020-03-12 0 0.400 0.370 0.400 0.400 0.400 16,000 6,400 0.4000 0.237 0.219 0.237 0.237 0.237 27,013 0.2369 0.00%
2020-03-11 0 0.400 0.395 0.410 0.400 0.400 60,000 24,000 0.4000 0.237 0.234 0.243 0.237 0.237 101,299 0.2369 -2.44%
2020-03-10 0 0.410 0.400 0.410 0.415 0.420 52,000 21,720 0.4177 0.243 0.237 0.243 0.246 0.249 87,792 0.2474 0.00%
2020-03-09 0 0.410 0.405 0.410 0.405 0.430 1,272,000 525,920 0.4135 0.243 0.240 0.243 0.240 0.255 2,147,532 0.2449 -10.87%
2020-03-06 0 0.460 0.430 0.460 0.465 0.465 12,000 5,580 0.4650 0.272 0.255 0.272 0.275 0.275 20,260 0.2754 2.22%
2020-03-05 0 0.450 0.435 0.450 0.440 0.450 56,000 25,080 0.4479 0.267 0.258 0.267 0.261 0.267 94,545 0.2653 2.27%
2020-03-04 0 0.440 0.430 0.445 0.420 0.440 176,000 76,720 0.4359 0.261 0.255 0.264 0.249 0.261 297,143 0.2582 2.33%
2020-03-03 0 0.430 0.430 0.435 0.430 0.435 60,000 25,840 0.4307 0.255 0.255 0.258 0.255 0.258 101,299 0.2551 3.61%
2020-03-02 0 0.415 0.415 0.450 0.415 0.440 468,000 198,340 0.4238 0.246 0.246 0.267 0.246 0.261 790,130 0.2510 -4.60%
2020-02-28 0 0.435 0.435 0.450 0.425 0.455 244,000 105,480 0.4323 0.258 0.258 0.267 0.252 0.270 411,948 0.2561 -4.40%
2020-02-27 0 0.455 0.440 0.470 0.455 0.460 112,000 51,260 0.4577 0.270 0.261 0.278 0.270 0.272 189,091 0.2711 -1.09%
2020-02-26 0 0.460 0.445 0.460 0.460 0.460 40,000 18,400 0.4600 0.272 0.264 0.272 0.272 0.272 67,532 0.2725 0.00%
2020-02-25 0 0.460 0.445 0.480 0.430 0.490 1,144,000 528,020 0.4616 0.272 0.264 0.284 0.255 0.290 1,931,428 0.2734 0.00%
2020-02-24 0 0.460 0.430 0.470 - - 0 0 - 0.272 0.255 0.278 - - 0 - 0.00%
2020-02-21 0 0.460 0.460 0.475 0.460 0.490 260,000 121,520 0.4674 0.272 0.272 0.281 0.272 0.290 438,961 0.2768 3.37%
2020-02-20 0 0.445 0.465 0.485 0.445 0.475 16,000 7,380 0.4613 0.264 0.275 0.287 0.264 0.281 27,013 0.2732 -5.32%
2020-02-19 0 0.470 0.460 0.485 0.455 0.480 80,000 37,920 0.4740 0.278 0.272 0.287 0.270 0.284 135,065 0.2808 -2.08%
2020-02-18 0 0.480 0.455 0.480 0.475 0.480 52,000 24,840 0.4777 0.284 0.270 0.284 0.281 0.284 87,792 0.2829 0.00%
2020-02-17 0 0.480 0.460 0.490 0.480 0.480 40,000 19,240 0.4810 0.284 0.272 0.290 0.284 0.284 67,532 0.2849 0.00%
2020-02-14 0 0.480 0.470 0.480 0.455 0.500 224,000 106,080 0.4736 0.284 0.278 0.284 0.270 0.296 378,182 0.2805 3.23%
2020-02-13 0 0.465 0.455 0.465 0.455 0.465 24,000 11,000 0.4583 0.275 0.270 0.275 0.270 0.275 40,519 0.2715 2.20%
2020-02-12 0 0.455 0.455 0.460 0.455 0.460 72,000 33,080 0.4594 0.270 0.270 0.272 0.270 0.272 121,558 0.2721 0.00%
2020-02-11 0 0.455 0.430 0.460 0.455 0.455 16,000 7,260 0.4538 0.270 0.255 0.272 0.270 0.270 27,013 0.2688 -1.09%
2020-02-10 0 0.460 0.445 0.485 - - 0 0 - 0.272 0.264 0.287 - - 0 - 0.00%
2020-02-07 0 0.460 0.450 0.460 0.450 0.460 52,000 23,560 0.4531 0.272 0.267 0.272 0.267 0.272 87,792 0.2684 0.00%
2020-02-06 0 0.460 0.445 0.460 0.430 0.460 84,000 37,760 0.4495 0.272 0.264 0.272 0.255 0.272 141,818 0.2663 -1.08%
2020-02-05 0 0.465 0.455 0.500 0.460 0.470 88,000 41,080 0.4668 0.275 0.270 0.296 0.272 0.278 148,571 0.2765 -3.12%
2020-02-04 0 0.480 0.455 0.495 0.465 0.500 484,000 236,660 0.4890 0.284 0.270 0.293 0.275 0.296 817,143 0.2896 11.63%
2020-02-03 0 0.430 0.420 0.460 0.410 0.475 196,000 82,840 0.4227 0.255 0.249 0.272 0.243 0.281 330,909 0.2503 -10.42%
2020-01-31 0 0.480 0.440 0.480 0.420 0.480 1,008,000 450,420 0.4468 0.284 0.261 0.284 0.249 0.284 1,701,818 0.2647 5.49%
2020-01-30 0 0.455 0.455 0.470 0.455 0.475 308,000 141,960 0.4609 0.270 0.270 0.278 0.270 0.281 520,000 0.2730 -3.19%
2020-01-29 0 0.470 0.470 0.495 0.470 0.500 288,000 141,300 0.4906 0.278 0.278 0.293 0.278 0.296 486,234 0.2906 -9.62%
2020-01-24 0 0.520 0.510 0.530 0.510 0.520 120,000 62,080 0.5173 0.308 0.302 0.314 0.302 0.308 202,597 0.3064 1.96%
2020-01-23 0 0.510 0.510 0.530 0.480 0.580 2,624,000 1,326,300 0.5054 0.302 0.302 0.314 0.284 0.344 4,430,129 0.2994 -10.53%
2020-01-22 0 0.570 0.570 0.590 0.570 0.590 100,000 58,520 0.5852 0.338 0.338 0.349 0.338 0.349 168,831 0.3466 -5.00%
2020-01-21 0 0.600 0.580 0.600 0.570 0.600 332,000 191,280 0.5761 0.355 0.344 0.355 0.338 0.355 560,519 0.3413 -1.64%
2020-01-20 0 0.610 0.590 0.610 0.590 0.610 104,000 62,080 0.5969 0.361 0.349 0.361 0.349 0.361 175,584 0.3536 -1.61%
2020-01-17 0 0.620 0.600 0.620 - - 0 0 - 0.367 0.355 0.367 - - 0 - 0.00%
2020-01-16 0 0.620 0.610 0.620 0.620 0.640 120,000 75,360 0.6280 0.367 0.361 0.367 0.367 0.379 202,597 0.3720 -3.12%
2020-01-15 0 0.640 0.610 0.640 0.600 0.640 284,000 177,320 0.6244 0.379 0.361 0.379 0.355 0.379 479,480 0.3698 6.67%
2020-01-14 0 0.600 0.590 0.600 0.570 0.630 1,076,000 630,640 0.5861 0.355 0.349 0.355 0.338 0.373 1,816,623 0.3471 0.00%
2020-01-13 0 0.600 0.600 0.610 0.600 0.620 456,000 279,240 0.6124 0.355 0.355 0.361 0.355 0.367 769,870 0.3627 -1.64%
2020-01-10 0 0.610 0.610 0.630 0.610 0.630 416,000 256,680 0.6170 0.361 0.361 0.373 0.361 0.373 702,337 0.3655 -3.17%
2020-01-09 0 0.630 0.630 0.650 0.630 0.640 164,000 104,680 0.6383 0.373 0.373 0.385 0.373 0.379 276,883 0.3781 -1.56%
2020-01-08 0 0.640 0.630 0.650 0.630 0.680 336,000 216,760 0.6451 0.379 0.373 0.385 0.373 0.403 567,273 0.3821 -3.03%
2020-01-07 0 0.660 0.660 0.670 0.650 0.680 164,000 109,040 0.6649 0.391 0.391 0.397 0.385 0.403 276,883 0.3938 -2.94%
2020-01-06 0 0.680 0.680 0.690 0.650 0.680 276,000 183,720 0.6657 0.403 0.403 0.409 0.385 0.403 465,974 0.3943 0.00%
2020-01-03 0 0.680 0.680 0.700 0.680 0.680 180,000 122,400 0.6800 0.403 0.403 0.415 0.403 0.403 303,896 0.4028 0.00%
2020-01-02 0 0.680 0.680 0.690 0.680 0.710 264,000 182,960 0.6930 0.403 0.403 0.409 0.403 0.421 445,714 0.4105 -4.23%
2019-12-31 0 0.710 0.710 0.720 0.640 0.710 1,100,000 757,560 0.6887 0.421 0.421 0.426 0.379 0.421 1,857,142 0.4079 7.58%
2019-12-30 0 0.660 0.630 0.660 0.600 0.660 868,000 556,400 0.6410 0.391 0.373 0.391 0.355 0.391 1,465,454 0.3797 6.45%
2019-12-27 0 0.620 0.610 0.620 0.610 0.640 264,000 163,080 0.6177 0.367 0.361 0.367 0.361 0.379 445,714 0.3659 -1.59%
2019-12-24 0 0.630 0.620 0.640 0.620 0.630 164,000 102,200 0.6232 0.373 0.367 0.379 0.367 0.373 276,883 0.3691 -3.08%
2019-12-23 0 0.650 0.640 0.650 0.620 0.650 100,000 63,560 0.6356 0.385 0.379 0.385 0.367 0.385 168,831 0.3765 0.00%
2019-12-20 0 0.650 0.620 0.650 0.620 0.650 520,000 332,520 0.6395 0.385 0.367 0.385 0.367 0.385 877,922 0.3788 1.56%
2019-12-19 0 0.640 0.630 0.640 0.610 0.660 528,000 329,960 0.6249 0.379 0.373 0.379 0.361 0.391 891,428 0.3701 -3.03%
2019-12-18 0 0.660 0.650 0.660 0.620 0.660 684,000 443,400 0.6482 0.391 0.385 0.391 0.367 0.391 1,154,805 0.3840 6.45%
2019-12-17 0 0.620 0.620 0.640 0.600 0.630 504,000 309,840 0.6148 0.367 0.367 0.379 0.355 0.373 850,909 0.3641 1.64%
2019-12-16 0 0.610 0.610 0.620 0.610 0.630 292,000 180,360 0.6177 0.361 0.361 0.367 0.361 0.373 492,987 0.3659 -4.69%
2019-12-13 0 0.640 0.620 0.640 0.600 0.660 1,424,000 887,200 0.6230 0.379 0.367 0.379 0.355 0.391 2,404,155 0.3690 0.00%
2019-12-12 0 0.640 0.620 0.640 0.630 0.660 944,000 599,520 0.6351 0.379 0.367 0.379 0.373 0.391 1,593,766 0.3762 -3.03%
2019-12-11 0 0.660 0.660 0.680 0.620 0.720 6,004,000 3,894,280 0.6486 0.391 0.391 0.403 0.367 0.426 10,136,621 0.3842 -7.04%
2019-12-10 0 0.710 0.680 0.710 0.660 0.720 4,240,000 2,914,920 0.6875 0.421 0.403 0.421 0.391 0.426 7,158,440 0.4072 -2.74%
2019-12-09 0 0.730 0.710 0.750 0.710 0.780 2,168,000 1,618,720 0.7466 0.432 0.421 0.444 0.421 0.462 3,660,259 0.4422 -6.41%
2019-12-06 0 0.780 0.770 0.780 0.770 0.820 2,464,000 1,965,400 0.7976 0.462 0.456 0.462 0.456 0.486 4,159,999 0.4725 0.00%
2019-12-05 0 0.780 0.770 0.780 0.730 0.810 3,000,000 2,333,600 0.7779 0.462 0.456 0.462 0.432 0.480 5,064,934 0.4607 2.63%
2019-12-04 0 0.760 0.750 0.760 0.730 0.780 1,920,000 1,458,200 0.7595 0.450 0.444 0.450 0.432 0.462 3,241,558 0.4498 4.11%
2019-12-03 0 0.730 0.720 0.730 0.690 0.750 2,088,000 1,518,000 0.7270 0.432 0.426 0.432 0.409 0.444 3,525,194 0.4306 -1.35%
2019-12-02 0 0.740 0.730 0.740 0.730 0.800 4,008,000 3,077,480 0.7678 0.438 0.432 0.438 0.432 0.474 6,766,752 0.4548 -2.63%
2019-11-29 0 0.760 0.750 0.760 0.730 0.780 2,156,000 1,620,960 0.7518 0.450 0.444 0.450 0.432 0.462 3,639,999 0.4453 1.33%
2019-11-28 0 0.750 0.740 0.750 0.720 0.800 4,804,000 3,619,920 0.7535 0.444 0.438 0.444 0.426 0.474 8,110,647 0.4463 -1.32%
2019-11-27 0 0.760 0.750 0.760 0.690 0.870 36,260,000 28,873,720 0.7963 0.450 0.444 0.450 0.409 0.515 61,218,168 0.4717 7.04%
2019-11-26 0 0.710 0.700 0.720 0.690 0.730 1,828,000 1,291,520 0.7065 0.421 0.415 0.426 0.409 0.432 3,086,233 0.4185 1.43%
2019-11-25 0 0.700 0.690 0.700 0.670 0.700 1,240,000 851,080 0.6864 0.415 0.409 0.415 0.397 0.415 2,093,506 0.4065 1.45%
2019-11-22 0 0.690 0.680 0.690 0.660 0.720 2,108,000 1,445,440 0.6857 0.409 0.403 0.409 0.391 0.426 3,558,960 0.4061 -2.82%
2019-11-21 0 0.710 0.700 0.710 0.680 0.750 2,824,000 1,987,640 0.7038 0.421 0.415 0.421 0.403 0.444 4,767,791 0.4169 -4.05%
2019-11-20 0 0.740 0.740 0.750 0.680 0.770 8,068,000 5,963,080 0.7391 0.438 0.438 0.444 0.403 0.456 13,621,296 0.4378 5.71%
2019-11-19 0 0.700 0.700 0.710 0.660 0.770 6,040,000 4,335,960 0.7179 0.415 0.415 0.421 0.391 0.456 10,197,400 0.4252 0.00%
2019-11-18 0 0.700 0.690 0.700 0.610 0.720 9,236,000 6,326,560 0.6850 0.415 0.409 0.415 0.361 0.426 15,593,243 0.4057 14.75%
2019-11-15 0 0.610 0.610 0.620 0.590 0.660 7,440,000 4,561,200 0.6131 0.361 0.361 0.367 0.349 0.391 12,561,036 0.3631 -6.15%
2019-11-14 0 0.650 0.640 0.650 0.570 0.670 12,852,000 7,891,840 0.6141 0.385 0.379 0.385 0.338 0.397 21,698,177 0.3637 4.84%
2019-11-13 0 0.620 0.610 0.620 0.620 0.780 66,448,000 48,722,960 0.7332 0.367 0.361 0.367 0.367 0.462 112,184,909 0.4343

Webb-site Database - Powered By Linux Group

Back to top