Home Control International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01747  2019-11-14    
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
2026-07-03 0 3.910 3.900 3.920 3.910 4.000 24,000 95,240 3.9683 3.910 3.900 3.920 3.910 4.000 24,000 3.9683 -4.40%
2026-07-02 0 4.090 3.840 4.090 4.120 4.120 14,000 57,680 4.1200 4.090 3.840 4.090 4.120 4.120 14,000 4.1200 -0.73%
2026-06-30 0 4.120 3.800 4.120 - - 0 0 - 4.120 3.800 4.120 - - 0 - 0.00%
2026-06-29 0 4.120 3.900 4.120 - - 0 0 - 4.120 3.900 4.120 - - 0 - -0.48%
2026-06-26 0 4.140 3.950 4.140 3.930 4.160 116,000 470,440 4.0555 4.140 3.950 4.140 3.930 4.160 116,000 4.0555 4.02%
2026-06-25 0 3.980 3.940 4.000 3.860 4.000 232,000 909,120 3.9186 3.980 3.940 4.000 3.860 4.000 232,000 3.9186 -4.33%
2026-06-24 0 4.160 4.160 4.230 3.870 4.400 326,000 1,386,380 4.2527 4.160 4.160 4.230 3.870 4.400 326,000 4.2527 0.00%
2026-06-23 0 4.160 3.860 4.180 4.160 4.160 22,000 91,520 4.1600 4.160 3.860 4.180 4.160 4.160 22,000 4.1600 0.04%
2026-06-22 0 4.210 4.110 4.310 4.170 4.210 166,000 697,120 4.1995 4.158 4.059 4.257 4.119 4.158 168,068 4.1478 -2.09%
2026-06-18 0 4.300 3.800 4.300 - - 0 0 - 4.247 3.753 4.247 - - 0 - 0.00%
2026-06-17 0 4.300 4.200 4.300 4.300 4.510 64,000 285,060 4.4541 4.247 4.148 4.247 4.247 4.455 64,797 4.3993 -4.44%
2026-06-16 0 4.500 4.150 4.500 4.500 4.560 144,000 650,640 4.5183 4.445 4.099 4.445 4.445 4.504 145,794 4.4627 -1.32%
2026-06-15 0 4.560 4.560 4.610 4.500 4.700 2,522,000 11,710,840 4.6435 4.504 4.504 4.553 4.445 4.642 2,553,417 4.5863 0.22%
2026-06-12 0 4.550 4.140 4.540 4.150 4.550 130,000 557,860 4.2912 4.494 4.089 4.484 4.099 4.494 131,619 4.2384 9.64%
2026-06-11 0 4.150 3.760 4.150 3.760 4.150 1,404,000 5,617,680 4.0012 4.099 3.714 4.099 3.714 4.099 1,421,490 3.9520 7.79%
2026-06-10 0 3.850 3.730 4.150 3.800 3.850 324,000 1,235,700 3.8139 3.803 3.684 4.099 3.753 3.803 328,036 3.7670 1.58%
2026-06-09 0 3.790 3.790 3.800 3.790 3.800 202,000 767,380 3.7989 3.743 3.743 3.753 3.743 3.753 204,516 3.7522 1.07%
2026-06-08 0 3.750 3.700 3.790 3.750 3.800 16,000 60,120 3.7575 3.704 3.654 3.743 3.704 3.753 16,199 3.7113 -1.32%
2026-06-05 0 3.800 3.750 3.800 3.760 3.800 112,000 425,480 3.7989 3.753 3.704 3.753 3.714 3.753 113,395 3.7522 0.53%
2026-06-04 0 3.780 3.780 3.810 3.700 3.830 242,000 920,940 3.8055 3.733 3.733 3.763 3.654 3.783 245,015 3.7587 0.00%
2026-06-03 0 3.780 3.780 3.810 3.700 3.900 392,000 1,494,440 3.8123 3.733 3.733 3.763 3.654 3.852 396,883 3.7654 -5.50%
2026-06-02 0 4.000 3.750 4.000 3.900 4.000 34,000 135,800 3.9941 3.951 3.704 3.951 3.852 3.951 34,424 3.9450 0.25%
2026-06-01 0 3.990 3.950 3.990 3.300 3.990 100,000 361,460 3.6146 3.941 3.901 3.941 3.259 3.941 101,246 3.5701 1.01%
2026-05-29 0 3.950 3.950 4.000 3.940 3.940 4,000 15,760 3.9400 3.901 3.901 3.951 3.892 3.892 4,050 3.8915 0.25%
2026-05-28 0 3.940 3.880 3.940 3.950 3.950 6,000 23,700 3.9500 3.892 3.832 3.892 3.901 3.901 6,075 3.9014 -0.25%
2026-05-27 0 3.950 3.950 4.000 3.940 4.160 354,000 1,426,260 4.0290 3.901 3.901 3.951 3.892 4.109 358,410 3.9794 -0.25%
2026-05-26 0 3.960 3.940 4.000 3.960 4.200 396,000 1,605,460 4.0542 3.911 3.892 3.951 3.911 4.148 400,933 4.0043 -3.41%
2026-05-22 0 4.100 4.020 4.100 4.010 4.100 170,000 689,780 4.0575 4.050 3.971 4.050 3.961 4.050 172,118 4.0076 2.24%
2026-05-21 0 4.010 4.020 4.080 4.000 4.080 172,000 699,000 4.0640 3.961 3.971 4.030 3.951 4.030 174,143 4.0140 -4.07%
2026-05-20 0 4.180 4.070 - 4.060 4.180 124,000 512,860 4.1360 4.129 4.020 - 4.010 4.129 125,545 4.0851 0.00%
2026-05-19 0 4.180 4.160 4.210 4.150 4.250 116,000 487,400 4.2017 4.129 4.109 4.158 4.099 4.198 117,445 4.1500 -2.34%
2026-05-18 0 4.280 4.240 4.260 4.160 4.280 14,000 59,200 4.2286 4.227 4.188 4.208 4.109 4.227 14,174 4.1765 -1.83%
2026-05-15 0 4.360 4.340 4.350 4.340 4.360 14,000 60,920 4.3514 4.306 4.287 4.296 4.287 4.306 14,174 4.2979 0.46%
2026-05-14 0 4.340 4.340 4.370 4.320 4.460 272,000 1,190,980 4.3786 4.287 4.287 4.316 4.267 4.405 275,388 4.3247 -3.56%
2026-05-13 0 4.500 4.420 4.530 4.400 4.800 104,000 469,600 4.5154 4.445 4.366 4.474 4.346 4.741 105,296 4.4598 0.00%
2026-05-12 0 4.500 4.420 4.500 4.370 4.500 42,000 186,220 4.4338 4.445 4.366 4.445 4.316 4.445 42,523 4.3793 0.00%
2026-05-11 0 4.500 4.450 4.600 4.390 4.500 138,000 619,420 4.4886 4.445 4.395 4.543 4.336 4.445 139,719 4.4333 0.45%
2026-05-08 0 4.480 4.370 4.490 4.390 4.480 4,000 17,740 4.4350 4.425 4.316 4.435 4.336 4.425 4,050 4.3804 -0.22%
2026-05-07 0 4.490 4.400 4.490 4.400 4.500 36,000 159,360 4.4267 4.435 4.346 4.435 4.346 4.445 36,448 4.3722 -3.44%
2026-05-06 0 4.650 4.440 4.650 4.440 4.720 242,000 1,110,500 4.5888 4.593 4.385 4.593 4.385 4.662 245,015 4.5324 0.87%
2026-05-05 0 4.610 4.490 4.600 4.450 4.610 56,000 254,200 4.5393 4.553 4.435 4.543 4.395 4.553 56,698 4.4834 1.32%
2026-05-04 0 4.550 4.460 4.550 4.460 4.550 52,000 234,280 4.5054 4.494 4.405 4.494 4.405 4.494 52,648 4.4500 -1.94%
2026-04-30 0 4.640 4.420 4.630 - - 0 0 - 4.583 4.366 4.573 - - 0 - -1.69%
2026-04-29 0 4.720 4.500 4.700 4.450 4.720 54,000 244,940 4.5359 4.662 4.445 4.642 4.395 4.662 54,673 4.4801 3.51%
2026-04-28 0 4.560 4.550 4.560 4.550 4.790 188,000 881,860 4.6907 4.504 4.494 4.504 4.494 4.731 190,342 4.6330 -4.80%
2026-04-27 0 4.790 4.350 4.790 4.790 4.790 2,000 9,580 4.7900 4.731 4.296 4.731 4.731 4.731 2,025 4.7311 4.81%
2026-04-24 0 4.570 4.430 4.570 4.390 4.900 64,000 303,280 4.7388 4.514 4.375 4.514 4.336 4.840 64,797 4.6804 0.66%
2026-04-23 0 4.540 4.370 4.540 - - 0 0 - 4.484 4.316 4.484 - - 0 - 0.00%
2026-04-22 0 4.540 4.400 4.540 4.430 4.570 142,000 645,080 4.5428 4.484 4.346 4.484 4.375 4.514 143,769 4.4869 -0.44%
2026-04-21 0 4.560 4.460 4.580 4.350 4.560 92,000 408,020 4.4350 4.504 4.405 4.524 4.296 4.504 93,146 4.3804 3.40%
2026-04-20 0 4.410 4.410 4.600 4.370 4.670 224,000 1,003,640 4.4805 4.356 4.356 4.543 4.316 4.613 226,790 4.4254 -5.57%
2026-04-17 0 4.670 4.440 4.670 4.430 4.670 82,000 367,240 4.4785 4.613 4.385 4.613 4.375 4.613 83,021 4.4234 3.09%
2026-04-16 0 4.530 4.460 4.530 4.350 4.530 16,000 71,240 4.4525 4.474 4.405 4.474 4.296 4.474 16,199 4.3977 -1.52%
2026-04-15 0 4.600 4.510 4.600 4.500 4.670 224,000 1,023,900 4.5710 4.543 4.455 4.543 4.445 4.613 226,790 4.5147 0.00%
2026-04-14 0 4.600 4.470 4.600 4.300 4.610 546,000 2,459,480 4.5045 4.543 4.415 4.543 4.247 4.553 552,802 4.4491 6.98%
2026-04-13 0 4.300 4.300 4.430 4.080 4.430 272,000 1,112,720 4.0909 4.247 4.247 4.375 4.030 4.375 275,388 4.0405 -2.49%
2026-04-10 0 4.410 4.340 4.410 4.310 4.490 46,000 200,700 4.3630 4.356 4.287 4.356 4.257 4.435 46,573 4.3094 -0.68%
2026-04-09 0 4.440 4.400 4.460 4.440 4.490 30,000 134,080 4.4693 4.385 4.346 4.405 4.385 4.435 30,374 4.4143 -1.11%
2026-04-08 0 4.490 4.430 4.490 4.420 4.900 296,000 1,359,880 4.5942 4.435 4.375 4.435 4.366 4.840 299,687 4.5377 0.00%
2026-04-02 0 4.490 4.390 4.500 4.200 4.770 1,326,000 5,821,040 4.3899 4.435 4.336 4.445 4.148 4.711 1,342,518 4.3359 -6.65%
2026-04-01 0 4.810 4.700 4.850 4.610 4.900 1,368,000 6,494,180 4.7472 4.751 4.642 4.790 4.553 4.840 1,385,042 4.6888 0.21%
2026-03-31 0 4.800 4.700 4.800 4.700 4.800 96,000 451,880 4.7071 4.741 4.642 4.741 4.642 4.741 97,196 4.6492 2.78%
2026-03-30 0 4.670 4.650 4.790 4.570 4.950 1,016,000 4,836,120 4.7600 4.613 4.593 4.731 4.514 4.889 1,028,657 4.7014 -5.66%
2026-03-27 0 4.950 4.830 4.950 4.830 4.960 332,000 1,630,660 4.9116 4.889 4.771 4.889 4.771 4.899 336,136 4.8512 0.81%
2026-03-26 0 4.910 4.860 4.910 4.850 5.000 532,000 2,607,040 4.9005 4.850 4.800 4.850 4.790 4.938 538,627 4.8402 1.03%
2026-03-25 0 4.860 4.790 4.890 4.700 4.860 448,000 2,153,160 4.8062 4.800 4.731 4.830 4.642 4.800 453,581 4.7470 2.10%
2026-03-24 0 4.760 4.710 4.760 4.680 4.780 380,000 1,796,880 4.7286 4.701 4.652 4.701 4.622 4.721 384,734 4.6705 3.48%
2026-03-23 0 4.600 4.590 4.600 4.500 4.800 666,000 3,103,580 4.6600 4.543 4.534 4.543 4.445 4.741 674,297 4.6027 2.68%
2026-03-20 0 4.480 4.300 4.480 4.380 4.480 6,000 26,680 4.4467 4.425 4.247 4.425 4.326 4.425 6,075 4.3920 1.36%
2026-03-19 0 4.420 4.370 4.680 4.380 4.420 24,000 105,320 4.3883 4.366 4.316 4.622 4.326 4.366 24,299 4.3343 -0.45%
2026-03-18 0 4.440 4.380 4.440 4.380 4.480 40,000 177,000 4.4250 4.385 4.326 4.385 4.326 4.425 40,498 4.3706 -0.67%
2026-03-17 0 4.470 4.300 4.490 4.400 4.550 222,000 989,200 4.4559 4.415 4.247 4.435 4.346 4.494 224,766 4.4010 -1.97%
2026-03-16 0 4.560 4.530 4.560 4.450 4.600 198,000 889,940 4.4946 4.504 4.474 4.504 4.395 4.543 200,467 4.4393 6.79%
2026-03-13 0 4.270 4.210 4.270 4.050 4.270 88,000 368,200 4.1841 4.217 4.158 4.217 4.000 4.217 89,096 4.1326 1.67%
2026-03-12 0 4.200 4.100 4.200 4.200 4.240 24,000 101,360 4.2233 4.148 4.050 4.148 4.148 4.188 24,299 4.1714 -0.94%
2026-03-11 0 4.240 4.000 4.250 4.030 4.320 82,000 341,160 4.1605 4.188 3.951 4.198 3.980 4.267 83,021 4.1093 1.68%
2026-03-10 0 4.170 4.080 4.170 4.000 4.200 88,000 359,640 4.0868 4.119 4.030 4.119 3.951 4.148 89,096 4.0365 -1.18%
2026-03-09 0 4.220 3.980 4.250 3.600 4.400 740,000 2,960,740 4.0010 4.168 3.931 4.198 3.556 4.346 749,218 3.9518 1.93%
2026-03-06 0 4.140 4.140 4.180 4.120 4.330 124,000 514,220 4.1469 4.089 4.089 4.129 4.069 4.277 125,545 4.0959 0.49%
2026-03-05 0 4.120 4.120 - 3.960 4.080 86,000 343,600 3.9953 4.069 4.069 - 3.911 4.030 87,071 3.9462 1.48%
2026-03-04 0 4.060 4.000 4.100 3.950 4.210 162,000 656,320 4.0514 4.010 3.951 4.050 3.901 4.158 164,018 4.0015 -3.56%
2026-03-03 0 4.210 4.210 4.270 4.210 4.420 120,000 516,880 4.3073 4.158 4.158 4.217 4.158 4.366 121,495 4.2543 -4.54%
2026-03-02 0 4.410 4.330 4.440 4.330 4.470 48,000 211,100 4.3979 4.356 4.277 4.385 4.277 4.415 48,598 4.3438 0.23%
2026-02-27 0 4.400 4.380 4.440 4.400 4.480 42,000 186,160 4.4324 4.346 4.326 4.385 4.346 4.425 42,523 4.3778 -2.22%
2026-02-26 0 4.500 4.480 4.500 4.420 4.550 10,000 44,740 4.4740 4.445 4.425 4.445 4.366 4.494 10,125 4.4190 -2.60%
2026-02-25 0 4.620 4.530 4.550 4.370 4.890 2,458,000 11,477,560 4.6695 4.563 4.474 4.494 4.316 4.830 2,488,620 4.6120 0.43%
2026-02-24 0 4.600 4.530 4.690 4.060 4.800 112,000 509,000 4.5446 4.543 4.474 4.632 4.010 4.741 113,395 4.4887 0.66%
2026-02-23 0 4.570 4.570 4.670 4.570 4.640 86,000 398,780 4.6370 4.514 4.514 4.613 4.514 4.583 87,071 4.5799 -2.56%
2026-02-20 0 4.690 4.610 4.800 4.530 4.890 220,000 1,029,480 4.6795 4.632 4.553 4.741 4.474 4.830 222,741 4.6219 1.96%
2026-02-16 0 4.600 4.600 4.670 4.520 4.610 10,000 45,860 4.5860 4.543 4.543 4.613 4.464 4.553 10,125 4.5296 -1.50%
2026-02-13 0 4.670 4.620 4.680 4.450 4.710 222,000 1,028,700 4.6338 4.613 4.563 4.622 4.395 4.652 224,766 4.5768 0.00%
2026-02-12 0 4.670 4.670 4.740 4.660 4.680 72,000 337,480 4.6872 4.613 4.613 4.682 4.603 4.622 72,897 4.6296 -1.48%
2026-02-11 0 4.740 4.660 4.750 4.620 4.770 104,000 495,480 4.7642 4.682 4.603 4.692 4.563 4.711 105,296 4.7056 0.21%
2026-02-10 0 4.730 4.620 4.730 4.620 4.740 100,000 467,480 4.6748 4.672 4.563 4.672 4.563 4.682 101,246 4.6173 -0.21%
2026-02-09 0 4.740 4.450 4.740 - - 0 0 - 4.682 4.395 4.682 - - 0 - -0.21%
2026-02-06 0 4.750 4.710 4.810 4.670 4.850 370,000 1,772,320 4.7901 4.692 4.652 4.751 4.613 4.790 374,609 4.7311 1.71%
2026-02-05 0 4.670 4.670 4.720 4.670 4.880 120,084 569,684 4.7440 4.613 4.613 4.662 4.613 4.820 121,580 4.6857 -4.69%
2026-02-04 0 4.900 4.830 4.900 4.700 4.940 100,000 488,000 4.8800 4.840 4.771 4.840 4.642 4.879 101,246 4.8200 1.24%
2026-02-03 0 4.840 4.730 4.800 4.570 4.880 140,000 671,440 4.7960 4.780 4.672 4.741 4.514 4.820 141,744 4.7370 1.68%
2026-02-02 0 4.760 4.740 4.850 4.760 4.810 36,000 172,660 4.7961 4.701 4.682 4.790 4.701 4.751 36,448 4.7371 -2.86%
2026-01-30 0 4.900 4.740 4.900 4.680 4.900 110,000 521,140 4.7376 4.840 4.682 4.840 4.622 4.840 111,370 4.6793 1.45%
2026-01-29 0 4.830 4.810 4.900 4.770 4.870 78,000 376,060 4.8213 4.771 4.751 4.840 4.711 4.810 78,972 4.7620 0.00%
2026-01-28 0 4.830 4.810 4.900 4.510 4.900 536,000 2,517,080 4.6960 4.771 4.751 4.840 4.455 4.840 542,677 4.6383 0.84%
2026-01-27 0 4.790 4.750 4.870 4.490 5.320 840,000 4,111,660 4.8948 4.731 4.692 4.810 4.435 5.255 850,464 4.8346 -0.21%
2026-01-26 0 4.800 4.790 4.850 4.190 4.800 701,800 3,188,298 4.5430 4.741 4.731 4.790 4.138 4.741 710,543 4.4871 11.37%
2026-01-23 0 4.310 4.140 4.310 4.220 4.450 272,000 1,195,040 4.3935 4.257 4.089 4.257 4.168 4.395 275,388 4.3395 -2.05%
2026-01-22 0 4.400 4.250 4.400 4.100 4.500 1,462,000 6,330,400 4.3300 4.346 4.198 4.346 4.050 4.445 1,480,213 4.2767 3.53%
2026-01-21 0 4.250 4.300 4.340 4.120 4.470 754,000 3,215,500 4.2646 4.198 4.247 4.287 4.069 4.415 763,393 4.2121 -4.92%
2026-01-20 0 4.470 4.470 4.580 4.020 4.500 1,144,000 4,792,020 4.1888 4.415 4.415 4.524 3.971 4.445 1,158,251 4.1373 7.97%
2026-01-19 0 4.140 4.080 4.140 4.060 4.150 738,000 3,039,020 4.1179 4.089 4.030 4.089 4.010 4.099 747,193 4.0672 -1.90%
2026-01-16 0 4.220 4.160 4.220 4.130 4.390 722,000 3,079,840 4.2657 4.168 4.109 4.168 4.079 4.336 730,994 4.2132 -0.71%
2026-01-15 0 4.250 4.150 4.270 4.200 4.400 712,000 3,039,560 4.2690 4.198 4.099 4.217 4.148 4.346 720,870 4.2165 -2.30%
2026-01-14 0 4.350 4.220 4.350 4.180 4.370 722,000 3,063,220 4.2427 4.296 4.168 4.296 4.129 4.316 730,994 4.1905 2.11%
2026-01-13 0 4.260 4.190 4.260 4.050 4.500 846,000 3,657,900 4.3238 4.208 4.138 4.208 4.000 4.445 856,539 4.2706 1.67%
2026-01-09 0 4.190 4.080 4.210 4.120 4.380 724,000 3,047,060 4.2086 4.138 4.030 4.158 4.069 4.326 733,019 4.1569 1.70%
2026-01-08 0 4.120 3.990 4.200 3.850 4.120 664,000 2,627,800 3.9575 4.069 3.941 4.148 3.803 4.069 672,272 3.9088 5.10%
2026-01-07 0 3.920 3.910 3.960 3.900 4.270 1,156,000 4,657,160 4.0287 3.872 3.862 3.911 3.852 4.217 1,170,401 3.9791 -5.77%
2026-01-06 0 4.160 4.050 4.190 4.090 4.290 982,000 4,110,420 4.1858 4.109 4.000 4.138 4.040 4.237 994,233 4.1343 0.24%
2026-01-05 0 4.150 4.150 4.270 3.930 4.380 1,126,000 4,684,060 4.1599 4.099 4.099 4.217 3.882 4.326 1,140,027 4.1087 -0.24%
2025-12-31 0 4.160 3.970 4.450 3.900 4.440 380,000 1,548,980 4.0763 4.109 3.921 4.395 3.852 4.385 384,734 4.0261 2.97%
2025-12-30 0 4.040 3.960 4.050 3.740 4.050 284,000 1,096,660 3.8615 3.990 3.911 4.000 3.694 4.000 287,538 3.8140 1.25%
2025-12-29 0 3.990 3.940 4.000 3.910 4.150 218,000 868,880 3.9857 3.941 3.892 3.951 3.862 4.099 220,716 3.9366 -2.44%
2025-12-24 0 4.090 4.060 4.090 3.860 4.100 142,000 564,020 3.9720 4.040 4.010 4.040 3.813 4.050 143,769 3.9231 6.23%
2025-12-23 0 3.850 3.800 3.850 3.850 3.960 204,000 793,880 3.8916 3.803 3.753 3.803 3.803 3.911 206,541 3.8437 -1.79%
2025-12-22 0 3.920 3.900 3.960 3.920 3.960 102,000 401,220 3.9335 3.872 3.852 3.911 3.872 3.911 103,271 3.8851 -1.75%
2025-12-19 0 3.990 3.930 4.100 3.920 4.130 944,000 3,788,780 4.0135 3.941 3.882 4.050 3.872 4.079 955,760 3.9642 -0.50%
2025-12-18 0 4.010 3.960 4.090 3.980 4.100 236,000 950,800 4.0288 3.961 3.911 4.040 3.931 4.050 238,940 3.9792 2.30%
2025-12-17 0 3.920 3.920 3.950 3.900 3.990 192,000 755,320 3.9340 3.872 3.872 3.901 3.852 3.941 194,392 3.8856 -2.00%
2025-12-16 0 4.000 3.950 4.000 3.920 4.050 158,000 626,020 3.9622 3.951 3.901 3.951 3.872 4.000 159,968 3.9134 -0.25%
2025-12-15 0 4.010 3.980 4.060 3.940 4.060 58,000 233,440 4.0248 3.961 3.931 4.010 3.892 4.010 58,723 3.9753 -0.74%
2025-12-12 0 4.040 3.930 4.230 3.930 4.410 814,000 3,308,622 4.0646 3.990 3.882 4.178 3.882 4.356 824,140 4.0146 -8.18%
2025-12-11 0 4.400 4.110 4.500 4.150 4.430 442,000 1,880,860 4.2553 4.346 4.059 4.445 4.099 4.375 447,506 4.2030 0.92%
2025-12-10 0 4.360 4.360 4.540 4.350 4.470 1,508,000 6,692,560 4.4380 4.306 4.306 4.484 4.296 4.415 1,526,786 4.3834 -3.11%
2025-12-09 0 4.500 4.500 4.610 4.500 4.600 152,000 696,640 4.5832 4.445 4.445 4.553 4.445 4.543 153,894 4.5268 0.00%
2025-12-08 0 4.500 4.460 4.500 4.410 4.600 210,000 940,660 4.4793 4.445 4.405 4.445 4.356 4.543 212,616 4.4242 0.00%
2025-12-05 0 4.500 4.460 4.500 4.450 4.620 308,000 1,394,180 4.5266 4.445 4.405 4.445 4.395 4.563 311,837 4.4709 -3.43%
2025-12-04 0 4.660 4.620 4.700 4.450 4.750 300,000 1,388,200 4.6273 4.603 4.563 4.642 4.395 4.692 303,737 4.5704 1.53%
2025-12-03 0 4.590 4.580 4.700 4.500 4.800 1,612,000 7,632,020 4.7345 4.534 4.524 4.642 4.445 4.741 1,632,081 4.6763 -4.38%
2025-12-02 0 4.800 4.780 4.800 4.700 5.100 742,000 3,636,340 4.9007 4.741 4.721 4.741 4.642 5.037 751,243 4.8404 -3.81%
2025-12-01 0 4.990 4.920 4.990 4.730 5.170 434,000 2,132,900 4.9145 4.929 4.859 4.929 4.672 5.106 439,406 4.8540 -0.20%
2025-11-28 0 5.000 4.850 5.000 4.890 5.190 616,000 3,098,500 5.0300 4.938 4.790 4.938 4.830 5.126 623,674 4.9681 -1.96%
2025-11-27 0 5.100 5.020 5.100 4.740 5.140 1,092,000 5,499,600 5.0363 5.037 4.958 5.037 4.682 5.077 1,105,603 4.9743 8.51%
2025-11-26 0 4.700 4.500 4.700 4.050 4.800 2,390,000 10,864,080 4.5456 4.642 4.445 4.642 4.000 4.741 2,419,773 4.4897 17.50%
2025-11-25 0 4.000 4.000 4.040 3.840 5.810 8,004,167 36,125,080 4.5133 3.951 3.951 3.990 3.793 5.739 8,103,877 4.4578 -32.77%
2025-11-24 0 5.950 5.780 5.950 5.050 6.020 1,683,634 9,687,346 5.7538 5.877 5.709 5.877 4.988 5.946 1,704,608 5.6830 0.85%
2025-11-21 0 5.900 5.760 5.900 5.560 5.900 720,000 4,150,440 5.7645 5.827 5.689 5.827 5.492 5.827 728,969 5.6936 3.15%
2025-11-20 0 5.720 5.650 5.720 5.120 5.990 1,212,000 6,590,940 5.4381 5.650 5.580 5.650 5.057 5.916 1,227,098 5.3712 9.37%
2025-11-19 0 5.230 5.150 5.480 4.920 5.300 382,000 1,962,040 5.1362 5.166 5.087 5.413 4.859 5.235 386,759 5.0730 3.56%
2025-11-18 0 5.050 4.950 5.090 4.630 5.050 454,000 2,177,740 4.7968 4.988 4.889 5.027 4.573 4.988 459,656 4.7378 7.68%
2025-11-17 0 4.690 4.650 4.710 4.500 4.700 300,000 1,386,600 4.6220 4.632 4.593 4.652 4.445 4.642 303,737 4.5651 -0.42%
2025-11-14 0 4.710 4.650 4.710 4.580 4.820 992,000 4,702,800 4.7407 4.652 4.593 4.652 4.524 4.761 1,004,358 4.6824 0.00%
2025-11-13 0 4.710 4.710 4.760 4.630 4.740 654,000 3,080,180 4.7098 4.652 4.652 4.701 4.573 4.682 662,147 4.6518 -0.84%
2025-11-12 0 4.750 4.770 4.780 4.400 4.820 952,000 4,460,980 4.6859 4.692 4.711 4.721 4.346 4.761 963,859 4.6282 5.32%
2025-11-11 0 4.510 4.460 4.510 4.400 4.670 1,170,000 5,327,120 4.5531 4.455 4.405 4.455 4.346 4.613 1,184,575 4.4971 -4.65%
2025-11-10 0 4.730 4.730 4.880 4.630 5.170 1,494,000 7,184,420 4.8088 4.672 4.672 4.820 4.573 5.106 1,512,611 4.7497 -7.80%
2025-11-07 0 5.130 5.010 5.150 4.750 5.130 388,000 1,901,340 4.9004 5.067 4.948 5.087 4.692 5.067 392,833 4.8401 2.19%
2025-11-06 0 5.020 5.010 5.020 4.910 5.240 474,000 2,426,440 5.1191 4.958 4.948 4.958 4.850 5.176 479,905 5.0561 0.40%
2025-11-05 0 5.000 4.810 5.000 4.220 5.150 2,931,634 13,658,218 4.6589 4.938 4.751 4.938 4.168 5.087 2,968,154 4.6016 -9.09%
2025-11-04 0 5.500 5.320 5.500 5.230 5.810 1,340,000 7,459,340 5.5667 5.432 5.255 5.432 5.166 5.739 1,356,693 5.4982 -5.50%
2025-11-03 0 5.820 5.810 5.850 5.600 6.200 1,520,000 8,992,840 5.9163 5.748 5.739 5.778 5.531 6.124 1,538,935 5.8435 -3.48%
2025-10-31 0 6.030 6.030 6.070 5.580 6.090 918,000 5,411,480 5.8949 5.956 5.956 5.995 5.511 6.015 929,436 5.8223 2.20%
2025-10-30 0 5.900 5.880 5.900 5.440 6.060 1,836,000 10,672,820 5.8131 5.827 5.808 5.827 5.373 5.985 1,858,872 5.7416 5.17%
2025-10-28 0 5.610 5.600 5.630 4.580 5.740 3,992,000 20,917,660 5.2399 5.541 5.531 5.561 4.524 5.669 4,041,730 5.1754 20.91%
2025-10-27 0 4.640 4.610 4.640 4.500 4.800 804,000 3,795,480 4.7207 4.583 4.553 4.583 4.445 4.741 814,016 4.6627 1.75%
2025-10-24 0 4.560 4.500 4.590 4.490 4.560 266,000 1,201,480 4.5168 4.504 4.445 4.534 4.435 4.504 269,314 4.4613 1.33%
2025-10-23 0 4.500 4.480 4.500 4.400 4.540 154,000 690,120 4.4813 4.445 4.425 4.445 4.346 4.484 155,918 4.4262 -1.10%
2025-10-22 0 4.550 4.440 4.550 4.400 4.560 868,000 3,863,600 4.4512 4.494 4.385 4.494 4.346 4.504 878,813 4.3964 0.89%
2025-10-21 0 4.510 4.500 4.600 4.470 4.600 208,000 940,680 4.5225 4.455 4.445 4.543 4.415 4.543 210,591 4.4669 -0.88%
2025-10-20 0 4.550 4.500 4.550 4.470 4.580 106,000 477,920 4.5087 4.494 4.445 4.494 4.415 4.524 107,320 4.4532 0.22%
2025-10-17 0 4.540 4.450 4.600 4.350 4.690 1,206,000 5,517,380 4.5749 4.484 4.395 4.543 4.296 4.632 1,221,024 4.5187 0.44%
2025-10-16 0 4.520 4.450 4.550 4.450 4.620 200,000 900,320 4.5016 4.464 4.395 4.494 4.395 4.563 202,491 4.4462 -3.00%
2025-10-15 0 4.660 4.530 4.660 4.460 4.880 1,570,000 7,332,140 4.6702 4.603 4.474 4.603 4.405 4.820 1,589,558 4.6127 2.42%
2025-10-14 0 4.550 4.440 4.550 4.410 4.690 644,000 2,929,320 4.5486 4.494 4.385 4.494 4.356 4.632 652,023 4.4927 -2.99%
2025-10-13 0 4.690 4.580 4.690 4.500 4.880 1,078,000 5,143,940 4.7717 4.632 4.524 4.632 4.445 4.820 1,091,429 4.7130 -1.26%
2025-10-10 0 4.750 4.680 4.750 4.550 4.980 1,698,000 8,147,920 4.7985 4.692 4.622 4.692 4.494 4.919 1,719,153 4.7395 2.37%
2025-10-09 0 4.640 4.500 4.640 4.400 4.710 1,476,000 6,741,320 4.5673 4.583 4.445 4.583 4.346 4.652 1,494,387 4.5111 1.09%
2025-10-08 0 4.590 4.560 4.590 4.510 4.700 532,000 2,453,860 4.6125 4.534 4.504 4.534 4.455 4.642 538,627 4.5558 0.22%
2025-10-06 0 4.580 4.580 4.600 4.400 4.650 792,000 3,605,020 4.5518 4.524 4.524 4.543 4.346 4.593 801,866 4.4958 1.78%
2025-10-03 0 4.500 4.410 4.500 4.120 4.570 1,662,000 7,212,020 4.3394 4.445 4.356 4.445 4.069 4.514 1,682,704 4.2860 3.45%
2025-10-02 0 4.350 4.350 4.400 4.330 4.780 3,050,000 13,662,480 4.4795 4.296 4.296 4.346 4.277 4.721 3,087,995 4.4244 -0.46%
2025-09-30 0 4.370 4.350 4.370 4.370 4.580 360,000 1,613,440 4.4818 4.316 4.296 4.316 4.316 4.524 364,485 4.4266 -2.89%
2025-09-29 0 4.500 4.470 4.500 4.150 4.550 1,530,000 6,726,680 4.3965 4.445 4.415 4.445 4.099 4.494 1,549,060 4.3424 9.22%
2025-09-26 0 4.120 4.120 4.370 4.000 4.550 1,088,000 4,640,540 4.2652 4.069 4.069 4.316 3.951 4.494 1,101,554 4.2127 -7.42%
2025-09-25 0 4.450 4.400 4.450 4.030 4.450 806,000 3,472,480 4.3083 4.395 4.346 4.395 3.980 4.395 816,041 4.2553 9.61%
2025-09-24 0 4.060 3.950 4.070 3.800 4.780 1,904,000 7,566,420 3.9740 4.010 3.901 4.020 3.753 4.721 1,927,719 3.9251 -8.97%
2025-09-23 0 4.460 4.400 4.460 4.020 4.740 1,740,000 7,671,800 4.4091 4.405 4.346 4.405 3.971 4.682 1,761,676 4.3548 2.53%
2025-09-22 0 4.350 4.290 4.350 3.720 4.410 1,286,000 5,396,140 4.1961 4.296 4.237 4.296 3.674 4.356 1,302,020 4.1444 14.17%
2025-09-19 0 3.810 3.810 3.860 3.790 3.940 210,000 812,660 3.8698 3.763 3.763 3.813 3.743 3.892 212,616 3.8222 -4.75%
2025-09-18 0 4.000 3.880 4.000 3.710 4.000 1,250,000 4,838,580 3.8709 3.951 3.832 3.951 3.664 3.951 1,265,572 3.8232 3.63%
2025-09-17 0 3.860 3.840 3.860 3.750 4.090 1,214,000 4,674,280 3.8503 3.813 3.793 3.813 3.704 4.040 1,229,123 3.8029 -4.93%
2025-09-16 0 4.060 3.910 4.060 3.800 4.100 1,226,000 4,864,040 3.9674 4.010 3.862 4.010 3.753 4.050 1,241,273 3.9186 1.50%
2025-09-15 0 4.000 3.860 4.000 3.480 4.000 1,094,000 4,122,380 3.7682 3.951 3.813 3.951 3.437 3.951 1,107,628 3.7218 9.89%
2025-09-12 0 3.640 3.620 3.640 3.550 3.690 286,000 1,041,280 3.6408 3.595 3.575 3.595 3.506 3.645 289,563 3.5960 1.39%
2025-09-11 0 3.590 3.570 3.590 3.570 3.790 200,000 725,220 3.6261 3.546 3.526 3.546 3.526 3.743 202,491 3.5815 -1.64%
2025-09-10 0 3.650 3.550 3.660 3.530 3.890 726,000 2,633,580 3.6275 3.605 3.506 3.615 3.487 3.842 735,044 3.5829 -1.62%
2025-09-09 0 3.710 3.670 3.740 3.640 3.910 504,000 1,883,860 3.7378 3.664 3.625 3.694 3.595 3.862 510,278 3.6918 -5.60%
2025-09-08 0 3.930 3.930 3.940 3.910 4.160 242,000 961,580 3.9735 3.882 3.882 3.892 3.862 4.109 245,015 3.9246 -4.15%
2025-09-05 0 4.100 4.030 4.160 4.070 4.180 140,000 574,280 4.1020 4.050 3.980 4.109 4.020 4.129 141,744 4.0515 0.74%
2025-09-04 0 4.070 3.990 4.080 3.910 4.080 436,000 1,740,840 3.9928 4.020 3.941 4.030 3.862 4.030 441,431 3.9436 -1.45%
2025-09-03 0 4.130 4.060 4.170 4.000 4.300 934,000 3,837,940 4.1091 4.079 4.010 4.119 3.951 4.247 945,635 4.0586 -3.95%
2025-09-02 0 4.300 4.230 4.370 4.120 4.520 932,000 4,020,660 4.3140 4.247 4.178 4.316 4.069 4.464 943,610 4.2609 -6.11%
2025-09-01 0 4.580 4.510 4.570 4.510 4.920 220,000 1,030,460 4.6839 4.524 4.455 4.514 4.455 4.859 222,741 4.6263 -2.14%
2025-08-29 0 4.680 4.550 4.680 4.380 4.740 1,950,000 8,855,560 4.5413 4.622 4.494 4.622 4.326 4.682 1,974,292 4.4854 -1.27%
2025-08-28 0 4.740 4.610 4.740 4.650 5.010 528,000 2,520,060 4.7728 4.682 4.553 4.682 4.593 4.948 534,577 4.7141 -4.63%
2025-08-27 0 4.970 4.900 4.970 4.860 4.990 248,000 1,218,400 4.9129 4.909 4.840 4.909 4.800 4.929 251,089 4.8525 1.64%
2025-08-26 0 4.890 4.880 4.890 4.800 5.210 1,038,000 5,126,020 4.9384 4.830 4.820 4.830 4.741 5.146 1,050,931 4.8776 -2.59%
2025-08-25 0 5.020 4.800 5.020 4.370 5.100 1,238,000 5,736,620 4.6338 4.958 4.741 4.958 4.316 5.037 1,253,422 4.5768 8.19%
2025-08-22 0 4.640 4.500 4.660 4.380 4.640 262,000 1,173,220 4.4779 4.583 4.445 4.603 4.326 4.583 265,264 4.4228 4.27%
2025-08-21 0 4.450 4.450 4.500 4.250 4.600 902,000 3,960,620 4.3909 4.395 4.395 4.445 4.198 4.543 913,236 4.3369 -3.26%
2025-08-20 0 4.600 4.600 4.760 4.400 4.900 1,484,000 6,804,180 4.5850 4.543 4.543 4.701 4.346 4.840 1,502,487 4.5286 -6.12%
2025-08-19 0 4.900 4.800 4.900 4.800 5.000 290,000 1,423,860 4.9099 4.840 4.741 4.840 4.741 4.938 293,613 4.8495 -2.97%
2025-08-18 0 5.050 4.880 5.050 4.880 5.370 1,784,000 9,058,540 5.0777 4.988 4.820 4.988 4.820 5.304 1,806,224 5.0152 2.23%
2025-08-15 0 4.940 4.940 5.000 4.700 5.580 2,246,000 11,591,860 5.1611 4.879 4.879 4.938 4.642 5.511 2,273,979 5.0976 5.11%
2025-08-14 0 4.700 4.650 4.700 4.410 4.900 810,000 3,717,440 4.5894 4.642 4.593 4.642 4.356 4.840 820,090 4.5330 0.86%
2025-08-13 0 4.660 4.550 4.670 4.300 5.000 1,306,000 5,916,300 4.5301 4.603 4.494 4.613 4.247 4.938 1,322,269 4.4744 -3.52%
2025-08-12 0 4.830 4.780 4.800 4.000 4.840 954,000 4,291,540 4.4985 4.771 4.721 4.741 3.951 4.780 965,884 4.4431 14.18%
2025-08-11 0 4.230 4.210 4.350 4.100 4.590 1,226,000 5,295,360 4.3192 4.178 4.158 4.296 4.050 4.534 1,241,273 4.2661 -6.21%
2025-08-08 0 4.510 4.510 4.590 4.050 4.690 3,186,000 14,064,740 4.4145 4.455 4.455 4.534 4.000 4.632 3,225,689 4.3602 -1.31%
2025-08-07 0 4.570 4.550 4.580 4.400 5.150 3,638,000 16,929,880 4.6536 4.514 4.494 4.524 4.346 5.087 3,683,320 4.5964 -5.38%
2025-08-06 0 4.830 4.790 4.830 4.170 4.930 3,804,000 17,683,980 4.6488 4.771 4.731 4.771 4.119 4.869 3,851,388 4.5916 11.55%
2025-08-05 0 4.330 4.280 4.330 3.900 4.440 2,490,000 10,386,660 4.1713 4.277 4.227 4.277 3.852 4.385 2,521,019 4.1200 3.10%
2025-08-04 0 4.200 4.180 4.210 3.740 4.360 3,218,000 13,278,900 4.1264 4.148 4.129 4.158 3.694 4.306 3,258,088 4.0757 10.24%
2025-08-01 0 3.810 3.780 3.810 2.700 3.870 6,160,000 20,593,180 3.3430 3.763 3.733 3.763 2.667 3.822 6,236,737 3.3019 41.64%
2025-07-31 0 2.690 2.640 2.700 2.600 2.710 566,000 1,506,860 2.6623 2.657 2.608 2.667 2.568 2.677 573,051 2.6295 2.67%
2025-07-30 0 2.620 2.590 2.620 2.590 2.630 390,000 1,021,220 2.6185 2.588 2.558 2.588 2.558 2.598 394,858 2.5863 0.00%
2025-07-29 0 2.620 2.600 2.620 2.530 2.690 910,000 2,361,040 2.5945 2.588 2.568 2.588 2.499 2.657 921,336 2.5626 -2.60%
2025-07-28 0 2.690 2.660 2.690 2.700 2.850 518,000 1,432,760 2.7659 2.657 2.627 2.657 2.667 2.815 524,453 2.7319 -1.82%
2025-07-25 0 2.740 2.700 2.740 2.700 2.750 470,817 1,285,365 2.7301 2.706 2.667 2.706 2.667 2.716 476,682 2.6965 0.37%
2025-07-24 0 2.730 2.650 2.720 2.620 2.750 1,340,000 3,576,660 2.6691 2.696 2.617 2.687 2.588 2.716 1,356,693 2.6363 1.11%
2025-07-23 0 2.700 2.690 2.700 2.550 2.720 2,474,000 6,515,940 2.6338 2.667 2.657 2.667 2.519 2.687 2,504,819 2.6014 5.88%
2025-07-22 0 2.550 2.540 2.550 2.500 2.580 668,000 1,708,540 2.5577 2.519 2.509 2.519 2.469 2.548 676,321 2.5262 0.79%
2025-07-21 0 2.530 2.440 2.510 2.400 2.550 1,944,000 4,796,700 2.4674 2.499 2.410 2.479 2.370 2.519 1,968,217 2.4371 1.20%
2025-07-18 0 2.500 2.500 2.580 2.490 2.600 1,040,000 2,624,880 2.5239 2.469 2.469 2.548 2.459 2.568 1,052,956 2.4929 -3.85%
2025-07-17 0 2.600 2.570 2.600 2.490 2.650 970,000 2,481,840 2.5586 2.568 2.538 2.568 2.459 2.617 982,084 2.5271 -1.89%
2025-07-16 0 2.650 2.610 2.650 2.470 2.750 2,210,000 5,734,640 2.5949 2.617 2.578 2.617 2.440 2.716 2,237,531 2.5629 -1.12%
2025-07-15 0 2.680 2.630 2.680 2.400 2.720 2,570,000 6,586,060 2.5627 2.647 2.598 2.647 2.370 2.687 2,602,015 2.5311 8.94%
2025-07-14 0 2.460 2.400 2.460 2.360 2.520 664,000 1,602,760 2.4138 2.430 2.370 2.430 2.331 2.489 672,272 2.3841 -0.81%
2025-07-11 0 2.480 2.440 2.470 2.400 2.520 822,000 2,027,340 2.4664 2.449 2.410 2.440 2.370 2.489 832,240 2.4360 0.81%
2025-07-10 0 2.460 2.450 2.490 2.390 2.630 2,148,000 5,316,760 2.4752 2.430 2.420 2.459 2.361 2.598 2,174,758 2.4448 -6.46%
2025-07-09 0 2.630 2.460 2.600 2.420 2.800 1,432,000 3,650,760 2.5494 2.598 2.430 2.568 2.390 2.766 1,449,839 2.5180 2.33%
2025-07-08 0 2.570 2.530 2.570 2.250 2.680 4,724,000 11,905,040 2.5201 2.538 2.499 2.538 2.222 2.647 4,782,848 2.4891 6.64%
2025-07-07 0 2.410 2.360 2.410 2.200 2.650 1,171,700 2,813,827 2.4015 2.380 2.331 2.380 2.173 2.617 1,186,296 2.3719 -7.31%
2025-07-04 0 2.600 2.550 2.600 2.350 2.880 3,196,000 7,946,900 2.4865 2.568 2.519 2.568 2.321 2.845 3,235,814 2.4559 -5.45%
2025-07-03 0 2.750 2.700 2.750 2.500 3.080 4,788,000 13,410,120 2.8008 2.716 2.667 2.716 2.469 3.042 4,847,646 2.7663 -3.17%
2025-07-02 0 2.840 2.840 2.850 2.160 2.840 7,682,000 20,300,780 2.6426 2.805 2.805 2.815 2.133 2.805 7,777,697 2.6101 33.33%
2025-06-30 0 2.130 2.070 2.130 1.700 2.350 8,938,000 18,964,840 2.1218 2.104 2.045 2.104 1.679 2.321 9,049,343 2.0957 25.98%
2025-06-27 0 1.710 1.710 1.720 1.560 1.830 17,868,000 30,658,200 1.7158 1.670 1.670 1.680 1.523 1.787 18,297,098 1.6756 6.88%
2025-06-26 0 1.600 1.590 1.600 1.540 1.700 7,326,000 11,863,300 1.6193 1.562 1.553 1.562 1.504 1.660 7,501,933 1.5814 -6.43%
2025-06-25 0 1.710 1.710 1.720 1.210 1.860 22,184,000 32,832,320 1.4800 1.670 1.670 1.680 1.182 1.816 22,716,747 1.4453 67.65%
2025-06-24 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.996 - - - - 0 - 0.00%
2025-06-19 1 1.020 1.020 1.090 0.980 1.170 776,000 832,140 1.0723 0.996 0.996 1.064 0.957 1.143 794,636 1.0472 15.91%
2025-06-18 0 0.880 0.880 0.950 0.880 0.880 10,000 8,800 0.8800 0.859 0.859 0.928 0.859 0.859 10,240 0.8594 1.15%
2025-06-17 0 0.870 0.870 0.960 0.870 0.990 50,000 44,800 0.8960 0.850 0.850 0.937 0.850 0.967 51,201 0.8750 -12.12%
2025-06-16 0 0.990 0.960 0.990 0.950 1.030 660,000 656,580 0.9948 0.967 0.937 0.967 0.928 1.006 675,850 0.9715 1.02%
2025-06-13 0 0.980 0.970 1.000 0.980 1.000 40,000 39,320 0.9830 0.957 0.947 0.977 0.957 0.977 40,961 0.9599 3.16%
2025-06-12 0 0.950 0.940 0.980 0.900 0.970 86,000 79,740 0.9272 0.928 0.918 0.957 0.879 0.947 88,065 0.9055 2.15%
2025-06-11 0 0.930 0.930 1.000 0.920 1.020 240,000 231,780 0.9658 0.908 0.908 0.977 0.898 0.996 245,764 0.9431 -5.10%
2025-06-10 0 0.980 0.950 0.980 0.890 1.040 874,000 846,340 0.9684 0.957 0.928 0.957 0.869 1.016 894,989 0.9456 16.67%
2025-06-09 0 0.840 0.840 0.890 0.830 0.940 468,000 408,200 0.8722 0.820 0.820 0.869 0.811 0.918 479,239 0.8518 1.20%
2025-06-06 0 0.830 0.760 0.850 0.720 0.830 326,000 258,740 0.7937 0.811 0.742 0.830 0.703 0.811 333,829 0.7751 10.67%
2025-06-05 0 0.750 0.720 0.780 0.710 0.760 110,000 81,600 0.7418 0.732 0.703 0.762 0.693 0.742 112,642 0.7244 0.00%
2025-06-04 0 0.750 0.740 0.760 0.710 0.750 84,000 61,140 0.7279 0.732 0.723 0.742 0.693 0.732 86,017 0.7108 -3.85%
2025-06-03 0 0.780 0.710 0.850 0.650 0.780 302,000 210,460 0.6969 0.762 0.693 0.830 0.635 0.762 309,253 0.6805 5.41%
2025-06-02 0 0.740 0.700 0.740 0.650 0.740 38,000 27,160 0.7147 0.723 0.684 0.723 0.635 0.723 38,913 0.6980 -2.63%
2025-05-30 0 0.760 0.720 0.780 0.690 0.760 52,000 37,200 0.7154 0.742 0.703 0.762 0.674 0.742 53,249 0.6986 -2.56%
2025-05-29 0 0.780 0.690 0.790 0.730 0.780 62,000 47,220 0.7616 0.762 0.674 0.771 0.713 0.762 63,489 0.7438 0.00%
2025-05-28 0 0.780 0.740 0.780 - - 0 0 - 0.762 0.723 0.762 - - 0 - -1.27%
2025-05-27 0 0.790 0.720 0.800 0.780 0.790 28,000 22,040 0.7871 0.771 0.703 0.781 0.762 0.771 28,672 0.7687 9.72%
2025-05-26 0 0.720 0.720 0.770 0.710 0.770 88,000 65,140 0.7402 0.703 0.703 0.752 0.693 0.752 90,113 0.7229 -14.29%
2025-05-23 0 0.840 0.720 0.840 0.700 0.840 174,000 145,220 0.8346 0.820 0.703 0.820 0.684 0.820 178,179 0.8150 -1.18%
2025-05-22 0 0.850 0.680 0.850 0.800 0.850 224,000 187,820 0.8385 0.830 0.664 0.830 0.781 0.830 229,379 0.8188 0.00%
2025-05-21 0 0.850 0.660 0.850 0.650 0.860 134,000 93,760 0.6997 0.830 0.645 0.830 0.635 0.840 137,218 0.6833 30.77%
2025-05-20 0 0.650 0.650 0.800 0.650 0.650 2,000 1,300 0.6500 0.635 0.635 0.781 0.635 0.635 2,048 0.6348 -17.72%
2025-05-19 0 0.790 0.790 0.850 0.790 0.790 4,000 3,160 0.7900 0.771 0.771 0.830 0.771 0.771 4,096 0.7715 0.00%
2025-05-16 0 0.790 0.650 0.850 - - 0 0 - 0.771 0.635 0.830 - - 0 - 0.00%
2025-05-15 0 0.790 0.730 0.800 0.790 0.810 16,000 12,740 0.7963 0.771 0.713 0.781 0.771 0.791 16,384 0.7776 -1.25%
2025-05-14 0 0.800 0.740 0.810 - - 0 0 - 0.781 0.723 0.791 - - 0 - 0.00%
2025-05-13 0 0.800 0.740 0.890 0.740 0.800 168,000 133,820 0.7965 0.781 0.723 0.869 0.723 0.781 172,035 0.7779 -4.76%
2025-05-12 0 0.840 0.740 0.840 0.800 0.850 236,000 191,600 0.8119 0.820 0.723 0.820 0.781 0.830 241,668 0.7928 5.00%
2025-05-09 0 0.800 0.730 0.910 - - 0 0 - 0.781 0.713 0.889 - - 0 - 0.00%
2025-05-08 0 0.800 0.750 0.920 - - 0 0 - 0.781 0.732 0.898 - - 0 - 0.00%
2025-05-07 0 0.800 0.800 0.850 0.770 0.800 36,000 28,320 0.7867 0.781 0.781 0.830 0.752 0.781 36,865 0.7682 1.27%
2025-05-06 0 0.790 0.790 0.920 - - 0 0 - 0.771 0.771 0.898 - - 0 - 2.60%
2025-05-02 0 0.770 0.770 0.920 0.760 0.800 8,000 6,240 0.7800 0.752 0.752 0.898 0.742 0.781 8,192 0.7617 -6.10%
2025-04-30 0 0.820 0.820 0.840 0.820 0.910 80,000 68,180 0.8523 0.801 0.801 0.820 0.801 0.889 81,921 0.8323 7.89%
2025-04-29 0 0.760 0.760 0.920 0.760 0.760 8,000 6,080 0.7600 0.742 0.742 0.898 0.742 0.742 8,192 0.7422 -18.28%
2025-04-28 0 0.930 0.830 0.940 0.700 0.930 84,000 65,040 0.7743 0.908 0.811 0.918 0.684 0.908 86,017 0.7561 5.68%
2025-04-25 0 0.880 0.850 0.890 0.620 0.950 1,012,000 833,360 0.8235 0.859 0.830 0.869 0.605 0.928 1,036,303 0.8042 62.96%
2025-04-24 0 0.540 0.500 0.670 - - 0 0 - 0.527 0.488 0.654 - - 0 - 0.00%
2025-04-23 0 0.540 0.470 0.670 - - 0 0 - 0.527 0.459 0.654 - - 0 - 0.00%
2025-04-22 0 0.540 0.470 0.670 - - 0 0 - 0.527 0.459 0.654 - - 0 - 0.00%
2025-04-17 0 0.540 0.465 0.670 - - 0 0 - 0.527 0.454 0.654 - - 0 - 0.00%
2025-04-16 0 0.540 0.540 0.680 0.540 0.540 12,000 6,280 0.5233 0.527 0.527 0.664 0.527 0.527 12,288 0.5111 11.34%
2025-04-15 0 0.485 0.485 0.550 0.485 0.550 48,000 25,750 0.5365 0.474 0.474 0.537 0.474 0.537 49,153 0.5239 -3.00%
2025-04-14 0 0.500 0.480 0.540 0.465 0.550 596,000 293,090 0.4918 0.488 0.469 0.527 0.454 0.537 610,313 0.4802 7.53%
2025-04-11 0 0.465 0.455 0.680 0.445 0.500 446,000 204,010 0.4574 0.454 0.444 0.664 0.435 0.488 456,711 0.4467 -7.00%
2025-04-10 0 0.500 0.500 0.580 0.450 0.510 552,000 261,640 0.4740 0.488 0.488 0.566 0.439 0.498 565,256 0.4629 11.11%
2025-04-09 0 0.450 0.450 0.495 0.450 0.450 50,000 22,500 0.4500 0.439 0.439 0.483 0.439 0.439 51,201 0.4394 -6.25%
2025-04-08 0 0.480 0.450 0.540 0.450 0.500 378,000 176,250 0.4663 0.469 0.439 0.527 0.439 0.488 387,078 0.4553 -4.00%
2025-04-07 0 0.500 0.450 0.670 0.450 0.500 74,000 33,500 0.4527 0.488 0.439 0.654 0.439 0.488 75,777 0.4421 11.11%
2025-04-03 0 0.450 0.380 0.500 0.450 0.455 114,000 51,410 0.4510 0.439 0.371 0.488 0.439 0.444 116,738 0.4404 0.00%
2025-04-02 0 0.450 - - 0.450 0.450 50,000 22,500 0.4500 0.439 - - 0.439 0.439 51,201 0.4394 0.00%
2025-04-01 0 0.450 - - 0.450 0.450 30,000 13,500 0.4500 0.439 - - 0.439 0.439 30,720 0.4394 0.00%
2025-03-31 0 0.450 - 0.450 0.450 0.450 56,000 25,200 0.4500 0.439 - 0.439 0.439 0.439 57,345 0.4394 0.00%
2025-03-28 0 0.450 - - 0.450 0.450 30,000 13,500 0.4500 0.439 - - 0.439 0.439 30,720 0.4394 0.00%
2025-03-27 0 0.450 - 0.450 0.450 0.450 20,000 9,000 0.4500 0.439 - 0.439 0.439 0.439 20,480 0.4394 0.00%
2025-03-26 0 0.450 0.450 0.550 - - 0 0 - 0.439 0.439 0.537 - - 0 - 0.00%
2025-03-25 0 0.450 - - - - 0 0 - 0.439 - - - - 0 - 0.00%
2025-03-24 0 0.450 - - - - 0 0 - 0.439 - - - - 0 - 0.00%
2025-03-21 0 0.450 - 0.500 0.450 0.455 18,000 8,140 0.4522 0.439 - 0.488 0.439 0.444 18,432 0.4416 0.00%
2025-03-20 0 0.450 - 0.500 - - 0 0 - 0.439 - 0.488 - - 0 - 0.00%
2025-03-19 0 0.450 - 0.500 - - 0 0 - 0.439 - 0.488 - - 0 - 0.00%
2025-03-18 0 0.450 - - - - 0 0 - 0.439 - - - - 0 - 0.00%
2025-03-17 0 0.450 - 0.450 - - 0 0 - 0.439 - 0.439 - - 0 - 0.00%
2025-03-14 0 0.450 - - 0.450 0.450 40,000 18,000 0.4500 0.439 - - 0.439 0.439 40,961 0.4394 0.00%
2025-03-13 0 0.450 0.255 0.450 - - 0 0 - 0.439 0.249 0.439 - - 0 - 0.00%
2025-03-12 0 0.450 - 0.460 - - 0 0 - 0.439 - 0.449 - - 0 - 0.00%
2025-03-11 0 0.450 - 0.450 - - 0 0 - 0.439 - 0.439 - - 0 - -2.17%
2025-03-10 0 0.460 - 0.460 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
2025-03-07 0 0.460 - 0.460 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
2025-03-06 0 0.460 - 0.460 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
2025-03-05 0 0.460 - 0.460 - - 0 0 - 0.449 - 0.449 - - 0 - -2.13%
2025-03-04 0 0.470 - 0.540 - - 0 0 - 0.459 - 0.527 - - 0 - 0.00%
2025-03-03 0 0.470 0.255 0.630 - - 0 0 - 0.459 0.249 0.615 - - 0 - 0.00%
2025-02-28 0 0.470 0.370 0.500 0.460 0.510 164,000 79,920 0.4873 0.459 0.361 0.488 0.449 0.498 167,938 0.4759 27.03%
2025-02-27 0 0.370 0.340 0.370 0.370 0.370 40,000 14,800 0.3700 0.361 0.332 0.361 0.361 0.361 40,961 0.3613 7.25%
2025-02-26 0 0.345 0.345 0.370 0.345 0.345 42,000 14,490 0.3450 0.337 0.337 0.361 0.337 0.337 43,009 0.3369 0.00%
2025-02-25 0 0.345 0.310 0.370 0.345 0.345 52,000 17,940 0.3450 0.337 0.303 0.361 0.337 0.337 53,249 0.3369 0.00%
2025-02-24 0 0.345 0.310 0.345 - - 0 0 - 0.337 0.303 0.337 - - 0 - -8.00%
2025-02-21 0 0.375 0.310 - - - 0 0 - 0.366 0.303 - - - 0 - 0.00%
2025-02-20 0 0.375 0.310 0.375 - - 0 0 - 0.366 0.303 0.366 - - 0 - -1.32%
2025-02-19 0 0.380 0.340 0.380 - - 0 0 - 0.371 0.332 0.371 - - 0 - 0.00%
2025-02-18 0 0.380 0.310 0.460 0.295 0.355 28,000 9,040 0.3229 0.371 0.303 0.449 0.288 0.347 28,672 0.3153 16.92%
2025-02-17 0 0.325 0.295 - - - 0 0 - 0.317 0.288 - - - 0 - 0.00%
2025-02-14 0 0.325 0.295 - - - 0 0 - 0.317 0.288 - - - 0 - 0.00%
2025-02-13 0 0.325 0.295 - - - 0 0 - 0.317 0.288 - - - 0 - 0.00%
2025-02-12 0 0.325 0.325 - 0.325 0.325 84,000 27,300 0.3250 0.317 0.317 - 0.317 0.317 86,017 0.3174 0.00%
2025-02-11 0 0.325 0.295 0.325 - - 0 0 - 0.317 0.288 0.317 - - 0 - 0.00%
2025-02-10 0 0.325 0.290 0.325 - - 0 0 - 0.317 0.283 0.317 - - 0 - 0.00%
2025-02-07 0 0.325 0.295 0.325 - - 0 0 - 0.317 0.288 0.317 - - 0 - 0.00%
2025-02-06 0 0.325 0.295 - - - 0 0 - 0.317 0.288 - - - 0 - 0.00%
2025-02-05 0 0.325 0.325 - - - 0 0 - 0.317 0.317 - - - 0 - 0.00%
2025-02-04 0 0.325 0.295 - - - 0 0 - 0.317 0.288 - - - 0 - 0.00%
2025-02-03 0 0.325 0.295 - - - 0 0 - 0.317 0.288 - - - 0 - 0.00%
2025-01-28 0 0.325 0.295 - - - 0 0 - 0.317 0.288 - - - 0 - 0.00%
2025-01-27 0 0.325 0.325 0.380 0.320 0.380 68,000 22,230 0.3269 0.317 0.317 0.371 0.312 0.371 69,633 0.3192 -5.80%
2025-01-24 0 0.345 0.320 - - - 0 0 - 0.337 0.312 - - - 0 - 0.00%
2025-01-23 0 0.345 0.305 0.450 0.300 0.345 6,000 1,890 0.3150 0.337 0.298 0.439 0.293 0.337 6,144 0.3076 16.95%
2025-01-22 0 0.295 0.255 0.325 0.295 0.295 160,000 47,200 0.2950 0.288 0.249 0.317 0.288 0.288 163,842 0.2881 -3.28%
2025-01-21 0 0.305 0.250 0.340 0.305 0.305 2,000 610 0.3050 0.298 0.244 0.332 0.298 0.298 2,048 0.2978 -8.96%
2025-01-20 0 0.335 0.305 0.400 - - 0 0 - 0.327 0.298 0.391 - - 0 - 0.00%
2025-01-17 0 0.335 0.305 0.400 0.290 0.335 52,000 15,210 0.2925 0.327 0.298 0.391 0.283 0.327 53,249 0.2856 -4.29%
2025-01-16 0 0.350 0.350 0.400 - - 0 0 - 0.342 0.342 0.391 - - 0 - 0.00%
2025-01-15 0 0.350 0.315 0.400 - - 0 0 - 0.342 0.308 0.391 - - 0 - 0.00%
2025-01-14 0 0.350 0.315 0.400 - - 0 0 - 0.342 0.308 0.391 - - 0 - 0.00%
2025-01-13 0 0.350 0.350 0.400 - - 0 0 - 0.342 0.342 0.391 - - 0 - 0.00%
2025-01-10 0 0.350 0.350 0.390 - - 0 0 - 0.342 0.342 0.381 - - 0 - 0.00%
2025-01-09 0 0.350 0.350 0.400 - - 0 0 - 0.342 0.342 0.391 - - 0 - 0.00%
2025-01-08 0 0.350 0.350 0.400 0.350 0.350 4,000 1,400 0.3500 0.342 0.342 0.391 0.342 0.342 4,096 0.3418 0.00%
2025-01-07 0 0.350 0.248 0.350 - - 0 0 - 0.342 0.242 0.342 - - 0 - -1.41%
2025-01-06 0 0.355 0.248 0.355 - - 0 0 - 0.347 0.242 0.347 - - 0 - 0.00%
2025-01-03 0 0.355 0.248 0.355 - - 0 0 - 0.347 0.242 0.347 - - 0 - 0.00%
2025-01-02 0 0.355 0.248 0.375 - - 0 0 - 0.347 0.242 0.366 - - 0 - 0.00%
2024-12-31 0 0.355 0.248 0.375 - - 0 0 - 0.347 0.242 0.366 - - 0 - 0.00%
2024-12-30 0 0.355 0.255 0.355 - - 0 0 - 0.347 0.249 0.347 - - 0 - 0.00%
2024-12-27 0 0.355 - 0.355 - - 0 0 - 0.347 - 0.347 - - 0 - 0.00%
2024-12-24 0 0.355 - 0.355 - - 0 0 - 0.347 - 0.347 - - 0 - 0.00%
2024-12-23 0 0.355 0.248 0.355 - - 0 0 - 0.347 0.242 0.347 - - 0 - 0.00%
2024-12-20 0 0.355 0.255 0.370 - - 0 0 - 0.347 0.249 0.361 - - 0 - 0.00%
2024-12-19 0 0.355 0.255 0.355 - - 0 0 - 0.347 0.249 0.347 - - 0 - -1.39%
2024-12-18 0 0.360 0.255 0.360 - - 0 0 - 0.352 0.249 0.352 - - 0 - 0.00%
2024-12-17 0 0.360 0.248 0.360 - - 0 0 - 0.352 0.242 0.352 - - 0 - 0.00%
2024-12-16 0 0.360 0.248 0.360 - - 0 0 - 0.352 0.242 0.352 - - 0 - 0.00%
2024-12-13 0 0.360 0.248 0.380 - - 0 0 - 0.352 0.242 0.371 - - 0 - 0.00%
2024-12-12 0 0.360 0.248 0.380 - - 0 0 - 0.352 0.242 0.371 - - 0 - 0.00%
2024-12-11 0 0.360 0.248 0.385 - - 0 0 - 0.352 0.242 0.376 - - 0 - 0.00%
2024-12-10 0 0.360 0.248 0.385 - - 0 0 - 0.352 0.242 0.376 - - 0 - 0.00%
2024-12-09 0 0.360 0.248 0.360 - - 0 0 - 0.352 0.242 0.352 - - 0 - 0.00%
2024-12-06 0 0.360 0.248 0.375 - - 0 0 - 0.352 0.242 0.366 - - 0 - 0.00%
2024-12-05 0 0.360 0.300 0.380 - - 0 0 - 0.352 0.293 0.371 - - 0 - 0.00%
2024-12-04 0 0.360 0.300 0.375 0.335 0.360 8,000 2,730 0.3413 0.352 0.293 0.366 0.327 0.352 8,192 0.3332 20.00%
2024-12-03 0 0.300 0.300 0.360 0.265 0.325 8,000 2,240 0.2800 0.293 0.293 0.352 0.259 0.317 8,192 0.2734 -25.00%
2024-12-02 0 0.400 0.325 0.400 - - 0 0 - 0.391 0.317 0.391 - - 0 - 0.00%
2024-11-29 0 0.400 0.248 0.400 0.360 0.400 4,000 1,520 0.3800 0.391 0.242 0.391 0.352 0.391 4,096 0.3711 26.98%
2024-11-28 0 0.315 0.248 0.350 - - 0 0 - 0.308 0.242 0.342 - - 0 - 0.00%
2024-11-27 0 0.315 0.248 0.350 - - 0 0 - 0.308 0.242 0.342 - - 0 - 0.00%
2024-11-26 0 0.315 - 0.355 - - 0 0 - 0.308 - 0.347 - - 0 - 0.00%
2024-11-25 0 0.315 0.248 0.360 - - 0 0 - 0.308 0.242 0.352 - - 0 - 0.00%
2024-11-22 0 0.315 0.248 0.350 - - 0 0 - 0.308 0.242 0.342 - - 0 - 0.00%
2024-11-21 0 0.315 0.248 0.360 - - 0 0 - 0.308 0.242 0.352 - - 0 - 0.00%
2024-11-20 0 0.315 0.270 0.355 - - 0 0 - 0.308 0.264 0.347 - - 0 - 0.00%
2024-11-19 0 0.315 0.248 0.355 - - 0 0 - 0.308 0.242 0.347 - - 0 - 0.00%
2024-11-18 0 0.315 0.248 0.355 0.315 0.315 20,000 6,300 0.3150 0.308 0.242 0.347 0.308 0.308 20,480 0.3076 -1.56%
2024-11-15 0 0.320 0.315 0.340 - - 0 0 - 0.312 0.308 0.332 - - 0 - 0.00%
2024-11-14 0 0.320 0.315 0.355 0.320 0.390 156,000 51,340 0.3291 0.312 0.308 0.347 0.312 0.381 159,746 0.3214 -15.79%
2024-11-13 0 0.380 0.320 0.390 - - 0 0 - 0.371 0.312 0.381 - - 0 - 0.00%
2024-11-12 0 0.380 0.320 0.395 - - 0 0 - 0.371 0.312 0.386 - - 0 - 0.00%
2024-11-11 0 0.380 0.355 0.385 0.345 0.395 38,000 14,610 0.3845 0.371 0.347 0.376 0.337 0.386 38,913 0.3755 -2.56%
2024-11-08 0 0.390 0.345 0.400 - - 0 0 - 0.381 0.337 0.391 - - 0 - 0.00%
2024-11-07 0 0.390 0.345 0.400 - - 0 0 - 0.381 0.337 0.391 - - 0 - 0.00%
2024-11-06 0 0.390 0.340 0.400 - - 0 0 - 0.381 0.332 0.391 - - 0 - 0.00%
2024-11-05 0 0.390 0.340 0.400 - - 0 0 - 0.381 0.332 0.391 - - 0 - 0.00%
2024-11-04 0 0.390 0.340 0.400 - - 0 0 - 0.381 0.332 0.391 - - 0 - 0.00%
2024-11-01 0 0.390 0.345 0.400 - - 0 0 - 0.381 0.337 0.391 - - 0 - 0.00%
2024-10-31 0 0.390 0.335 0.400 - - 0 0 - 0.381 0.327 0.391 - - 0 - 0.00%
2024-10-30 0 0.390 0.345 0.400 - - 0 0 - 0.381 0.337 0.391 - - 0 - 0.00%
2024-10-29 0 0.390 0.340 0.400 - - 0 0 - 0.381 0.332 0.391 - - 0 - 0.00%
2024-10-28 0 0.390 0.385 0.400 0.380 0.390 10,000 3,860 0.3860 0.381 0.376 0.391 0.371 0.381 10,240 0.3769 4.00%
2024-10-25 0 0.375 0.340 0.380 0.320 0.385 32,000 10,580 0.3306 0.366 0.332 0.371 0.312 0.376 32,768 0.3229 0.00%
2024-10-24 0 0.375 0.320 0.380 0.375 0.385 28,000 10,520 0.3757 0.366 0.312 0.371 0.366 0.376 28,672 0.3669 4.17%
2024-10-23 0 0.360 0.320 0.360 0.325 0.395 32,000 10,680 0.3338 0.352 0.312 0.352 0.317 0.386 32,768 0.3259 0.00%
2024-10-22 0 0.360 0.275 0.360 0.360 0.360 20,000 7,200 0.3600 0.352 0.269 0.352 0.352 0.352 20,480 0.3516 -10.00%
2024-10-21 0 0.400 0.255 0.400 0.440 0.440 2,000 880 0.4400 0.391 0.249 0.391 0.430 0.430 2,048 0.4297 0.00%
2024-10-18 0 0.400 0.250 0.400 - - 2,000 770 0.3850 0.391 0.244 0.391 - - 2,048 0.3760 -12.09%
2024-10-17 0 0.455 0.385 0.455 - - 0 0 - 0.444 0.376 0.444 - - 0 - -1.09%
2024-10-16 0 0.460 0.375 0.460 0.465 0.465 2,000 930 0.4650 0.449 0.366 0.449 0.454 0.454 2,048 0.4541 1.10%
2024-10-15 0 0.455 0.380 0.455 - - 0 0 - 0.444 0.371 0.444 - - 0 - -1.09%
2024-10-14 0 0.460 0.380 0.460 - - 0 0 - 0.449 0.371 0.449 - - 0 - 0.00%
2024-10-10 0 0.460 0.410 0.460 - - 0 0 - 0.449 0.400 0.449 - - 0 - -4.17%
2024-10-09 0 0.480 0.390 0.480 0.420 0.485 84,000 35,920 0.4276 0.469 0.381 0.469 0.410 0.474 86,017 0.4176 -1.03%
2024-10-08 0 0.485 0.420 0.490 0.470 0.485 4,000 1,910 0.4775 0.474 0.410 0.479 0.459 0.474 4,096 0.4663 0.00%
2024-10-07 0 0.485 0.425 0.490 0.485 0.485 2,000 970 0.4850 0.474 0.415 0.479 0.474 0.474 2,048 0.4736 2.11%
2024-10-04 0 0.475 0.475 0.490 0.465 0.490 44,000 20,510 0.4661 0.464 0.464 0.479 0.454 0.479 45,057 0.4552 -4.04%
2024-10-03 0 0.495 0.435 0.495 0.420 0.495 200,000 87,200 0.4360 0.483 0.425 0.483 0.410 0.483 204,803 0.4258 -2.94%
2024-10-02 0 0.510 0.450 0.510 0.420 0.530 252,000 116,190 0.4611 0.498 0.439 0.498 0.410 0.518 258,052 0.4503 13.33%
2024-09-30 0 0.450 0.400 0.450 0.315 0.480 278,000 110,770 0.3985 0.439 0.391 0.439 0.308 0.469 284,676 0.3891 42.86%
2024-09-27 0 0.315 0.315 0.355 - - 0 0 - 0.308 0.308 0.347 - - 0 - 0.00%
2024-09-26 0 0.315 0.315 0.355 - - 0 0 - 0.308 0.308 0.347 - - 0 - 0.00%
2024-09-25 0 0.315 0.315 0.355 - - 0 0 - 0.308 0.308 0.347 - - 0 - 0.00%
2024-09-24 0 0.315 0.315 0.355 - - 0 0 - 0.308 0.308 0.347 - - 0 - 0.00%
2024-09-23 0 0.315 0.315 0.360 - - 0 0 - 0.308 0.308 0.352 - - 0 - 0.00%
2024-09-20 0 0.315 0.315 0.345 - - 0 0 - 0.308 0.308 0.337 - - 0 - 0.00%
2024-09-19 0 0.315 0.315 0.350 - - 0 0 - 0.308 0.308 0.342 - - 0 - 0.00%
2024-09-17 0 0.315 0.285 0.345 - - 0 0 - 0.308 0.278 0.337 - - 0 - 0.00%
2024-09-16 0 0.315 0.285 0.350 - - 0 0 - 0.308 0.278 0.342 - - 0 - 0.00%
2024-09-13 0 0.315 0.315 0.350 0.315 0.315 2,000 630 0.3150 0.308 0.308 0.342 0.308 0.308 2,048 0.3076 0.00%
2024-09-12 0 0.315 0.285 0.315 - - 0 0 - 0.308 0.278 0.308 - - 0 - 0.00%
2024-09-11 0 0.315 0.285 0.315 - - 0 0 - 0.308 0.278 0.308 - - 0 - 0.00%
2024-09-10 0 0.315 0.285 0.355 - - 0 0 - 0.308 0.278 0.347 - - 0 - 0.00%
2024-09-09 0 0.315 0.285 0.315 - - 0 0 - 0.308 0.278 0.308 - - 0 - 0.00%
2024-09-05 0 0.315 0.315 0.350 - - 0 0 - 0.308 0.308 0.342 - - 0 - 0.00%
2024-09-04 0 0.315 0.285 0.350 - - 0 0 - 0.308 0.278 0.342 - - 0 - 0.00%
2024-09-03 0 0.315 0.315 0.350 0.315 0.315 10,000 3,150 0.3150 0.308 0.308 0.342 0.308 0.308 10,240 0.3076 0.00%
2024-09-02 0 0.315 0.315 0.360 - - 0 0 - 0.308 0.308 0.352 - - 0 - 0.00%
2024-08-30 0 0.315 0.285 0.340 - - 0 0 - 0.308 0.278 0.332 - - 0 - 0.00%
2024-08-29 0 0.315 0.285 0.350 - - 0 0 - 0.308 0.278 0.342 - - 0 - 0.00%
2024-08-28 0 0.315 0.285 0.350 - - 0 0 - 0.308 0.278 0.342 - - 0 - 0.00%
2024-08-27 0 0.315 0.285 0.350 - - 0 0 - 0.308 0.278 0.342 - - 0 - 0.00%
2024-08-26 0 0.315 0.290 0.345 - - 0 0 - 0.308 0.283 0.337 - - 0 - 0.00%
2024-08-23 0 0.315 0.285 0.325 - - 0 0 - 0.308 0.278 0.317 - - 0 - 0.00%
2024-08-22 0 0.315 0.290 0.355 0.315 0.315 10,000 3,150 0.3150 0.308 0.283 0.347 0.308 0.308 10,240 0.3076 -11.27%
2024-08-21 0 0.355 0.320 0.355 0.355 0.355 16,000 5,630 0.3519 0.347 0.312 0.347 0.347 0.347 16,384 0.3436 12.70%
2024-08-20 0 0.315 0.315 0.340 0.270 0.325 48,000 15,020 0.3129 0.308 0.308 0.332 0.264 0.317 49,153 0.3056 -21.25%
2024-08-19 0 0.400 0.320 0.480 - - 0 0 - 0.391 0.312 0.469 - - 0 - 0.00%
2024-08-16 0 0.400 0.330 0.480 - - 0 0 - 0.391 0.322 0.469 - - 0 - 0.00%
2024-08-15 0 0.400 0.330 0.400 - - 0 0 - 0.391 0.322 0.391 - - 0 - -2.44%
2024-08-14 0 0.410 0.320 0.410 - - 0 0 - 0.400 0.312 0.400 - - 0 - 0.00%
2024-08-13 0 0.410 0.320 0.470 - - 0 0 - 0.400 0.312 0.459 - - 0 - 0.00%
2024-08-12 0 0.410 0.320 0.410 - - 0 0 - 0.400 0.312 0.400 - - 0 - 0.00%
2024-08-09 0 0.410 0.325 0.450 0.360 0.400 1,416,000 616,120 0.4351 0.400 0.317 0.439 0.352 0.391 1,450,005 0.4249 13.89%
2024-08-08 0 0.360 0.310 0.360 - - 0 0 - 0.352 0.303 0.352 - - 0 - 0.00%
2024-08-07 0 0.360 0.310 0.360 - - 0 0 - 0.352 0.303 0.352 - - 0 - -1.37%
2024-08-06 0 0.365 0.310 0.365 - - 0 0 - 0.356 0.303 0.356 - - 0 - -1.35%
2024-08-05 0 0.370 0.315 0.370 - - 0 0 - 0.361 0.308 0.361 - - 0 - 0.00%
2024-08-02 0 0.370 0.315 0.370 - - 0 0 - 0.361 0.308 0.361 - - 0 - 0.00%
2024-08-01 0 0.370 0.320 0.370 - - 0 0 - 0.361 0.312 0.361 - - 0 - 0.00%
2024-07-31 0 0.370 0.325 0.370 0.370 0.370 2,000 740 0.3700 0.361 0.317 0.361 0.361 0.361 2,048 0.3613 15.63%
2024-07-30 0 0.320 0.320 0.395 0.315 0.320 8,000 2,550 0.3188 0.312 0.312 0.386 0.308 0.312 8,192 0.3113 -33.33%
2024-07-29 0 0.480 - 0.480 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
2024-07-26 0 0.480 - 0.480 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
2024-07-25 0 0.480 - 0.480 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
2024-07-24 0 0.480 0.265 0.480 - - 0 0 - 0.469 0.259 0.469 - - 0 - 0.00%
2024-07-23 0 0.480 0.480 0.520 0.360 0.425 48,000 20,890 0.4352 0.469 0.469 0.508 0.352 0.415 49,153 0.4250 50.00%
2024-07-22 0 0.320 0.265 0.360 - - 0 0 - 0.312 0.259 0.352 - - 0 - 0.00%
2024-07-19 0 0.320 0.265 0.350 - - 0 0 - 0.312 0.259 0.342 - - 0 - 0.00%
2024-07-18 0 0.320 0.265 0.360 - - 0 0 - 0.312 0.259 0.352 - - 0 - 0.00%
2024-07-17 0 0.320 0.275 0.360 0.320 0.320 2,000 640 0.3200 0.312 0.269 0.352 0.312 0.312 2,048 0.3125 -15.79%
2024-07-16 0 0.380 0.320 0.380 - - 0 0 - 0.371 0.312 0.371 - - 0 - 0.00%
2024-07-15 0 0.380 0.320 0.380 - - 0 0 - 0.371 0.312 0.371 - - 0 - 0.00%
2024-07-12 0 0.380 0.320 0.400 - - 0 0 - 0.371 0.312 0.391 - - 0 - 0.00%
2024-07-11 0 0.380 0.320 0.400 - - 0 0 - 0.371 0.312 0.391 - - 0 - 0.00%
2024-07-10 0 0.380 0.265 0.420 - - 0 0 - 0.371 0.259 0.410 - - 0 - 0.00%
2024-07-09 0 0.380 0.315 0.420 - - 0 0 - 0.371 0.308 0.410 - - 0 - 0.00%
2024-07-08 0 0.380 0.315 0.425 - - 0 0 - 0.371 0.308 0.415 - - 0 - 0.00%
2024-07-05 0 0.380 0.320 0.420 - - 0 0 - 0.371 0.312 0.410 - - 0 - 0.00%
2024-07-04 0 0.380 0.300 0.420 - - 0 0 - 0.371 0.293 0.410 - - 0 - 0.00%
2024-07-03 0 0.380 0.315 0.425 0.380 0.380 2,000 760 0.3800 0.371 0.308 0.415 0.371 0.371 2,048 0.3711 0.00%
2024-07-02 0 0.380 0.380 0.425 - - 0 0 - 0.371 0.371 0.415 - - 0 - 0.00%
2024-06-28 0 0.380 0.355 0.380 0.340 0.380 6,000 2,130 0.3550 0.371 0.347 0.371 0.332 0.371 6,144 0.3467 26.67%
2024-06-27 0 0.300 0.300 0.340 - - 0 0 - 0.293 0.293 0.332 - - 0 - 0.00%
2024-06-26 0 0.300 0.300 0.350 - - 0 0 - 0.293 0.293 0.342 - - 0 - 0.00%
2024-06-25 0 0.300 0.280 0.355 - - 0 0 - 0.293 0.273 0.347 - - 0 - 0.00%
2024-06-24 0 0.300 0.275 0.365 0.300 0.300 6,000 1,800 0.3000 0.293 0.269 0.356 0.293 0.293 6,144 0.2930 -13.04%
2024-06-21 0 0.345 0.162 0.380 - - 0 0 - 0.337 0.158 0.371 - - 0 - 0.00%
2024-06-20 0 0.345 0.142 0.425 - - 0 0 - 0.337 0.139 0.415 - - 0 - 0.00%
2024-06-19 0 0.345 - 0.385 - - 0 0 - 0.337 - 0.376 - - 0 - 0.00%
2024-06-18 0 0.345 0.260 0.400 - - 0 0 - 0.337 0.254 0.391 - - 0 - 0.00%
2024-06-17 0 0.345 0.280 0.380 - - 0 0 - 0.337 0.273 0.371 - - 0 - 0.00%
2024-06-14 0 0.345 0.285 0.380 - - 0 0 - 0.337 0.278 0.371 - - 0 - 0.00%
2024-06-13 0 0.345 - 0.405 - - 0 0 - 0.337 - 0.396 - - 0 - 0.00%
2024-06-12 0 0.345 - 0.375 - - 0 0 - 0.337 - 0.366 - - 0 - 0.00%
2024-06-11 0 0.345 - 0.390 - - 0 0 - 0.337 - 0.381 - - 0 - 0.00%
2024-06-07 0 0.345 - 0.380 - - 0 0 - 0.337 - 0.371 - - 0 - 0.00%
2024-06-06 0 0.345 - 0.380 - - 0 0 - 0.337 - 0.371 - - 0 - 0.00%
2024-06-05 0 0.345 - 0.370 - - 0 0 - 0.337 - 0.361 - - 0 - 0.00%
2024-06-04 0 0.345 0.345 0.380 - - 0 0 - 0.337 0.337 0.371 - - 0 - 1.47%
2024-06-03 0 0.340 - 0.375 - - 0 0 - 0.332 - 0.366 - - 0 - 0.00%
2024-05-31 0 0.340 0.150 0.390 - - 0 0 - 0.332 0.146 0.381 - - 0 - 0.00%
2024-05-30 0 0.340 - 0.380 - - 0 0 - 0.332 - 0.371 - - 0 - 0.00%
2024-05-29 0 0.340 - 0.380 - - 0 0 - 0.332 - 0.371 - - 0 - 0.00%
2024-05-28 0 0.340 - 0.375 - - 0 0 - 0.332 - 0.366 - - 0 - 0.00%
2024-05-27 0 0.340 - 0.390 - - 0 0 - 0.332 - 0.381 - - 0 - 0.00%
2024-05-24 0 0.340 0.248 0.370 - - 0 0 - 0.332 0.242 0.361 - - 0 - 0.00%
2024-05-23 0 0.340 - 0.390 - - 0 0 - 0.332 - 0.381 - - 0 - 0.00%
2024-05-22 0 0.340 - 0.375 - - 0 0 - 0.332 - 0.366 - - 0 - 0.00%
2024-05-21 0 0.340 - 0.380 - - 0 0 - 0.332 - 0.371 - - 0 - 0.00%
2024-05-20 0 0.340 - 0.375 - - 0 0 - 0.332 - 0.366 - - 0 - 0.00%
2024-05-17 0 0.340 - 0.380 - - 0 0 - 0.332 - 0.371 - - 0 - 0.00%
2024-05-16 0 0.340 - 0.375 - - 0 0 - 0.332 - 0.366 - - 0 - 0.00%
2024-05-14 0 0.340 0.250 0.380 - - 0 0 - 0.332 0.244 0.371 - - 0 - 0.00%
2024-05-13 0 0.340 0.250 0.340 - - 0 0 - 0.332 0.244 0.332 - - 0 - 0.00%
2024-05-10 0 0.340 0.275 0.340 - - 0 0 - 0.332 0.269 0.332 - - 0 - 0.00%
2024-05-09 0 0.340 0.255 0.365 - - 0 0 - 0.332 0.249 0.356 - - 0 - 0.00%
2024-05-08 0 0.340 0.260 0.370 - - 0 0 - 0.332 0.254 0.361 - - 0 - 0.00%
2024-05-07 0 0.340 0.275 0.340 - - 0 0 - 0.332 0.269 0.332 - - 0 - 0.00%
2024-05-06 0 0.340 0.280 0.340 0.340 0.345 42,000 14,480 0.3448 0.332 0.273 0.332 0.332 0.337 43,009 0.3367 -9.33%
2024-05-03 0 0.375 0.340 0.400 - - 0 0 - 0.366 0.332 0.391 - - 0 - 0.00%
2024-05-02 0 0.375 0.340 0.380 0.370 0.375 4,000 1,490 0.3725 0.366 0.332 0.371 0.361 0.366 4,096 0.3638 0.00%
2024-04-30 0 0.375 0.375 0.380 - - 0 0 - 0.366 0.366 0.371 - - 0 - 11.94%
2024-04-29 0 0.335 0.335 0.380 0.335 0.335 10,000 3,350 0.3350 0.327 0.327 0.371 0.327 0.327 10,240 0.3271 -4.29%
2024-04-26 0 0.350 0.325 0.350 - - 0 0 - 0.342 0.317 0.342 - - 0 - -12.50%
2024-04-25 0 0.400 0.310 0.405 0.370 0.400 20,000 7,940 0.3970 0.391 0.303 0.396 0.361 0.391 20,480 0.3877 19.40%
2024-04-24 0 0.335 0.280 0.355 - - 0 0 - 0.327 0.273 0.347 - - 0 - 0.00%
2024-04-23 0 0.335 0.285 0.350 - - 0 0 - 0.327 0.278 0.342 - - 0 - 0.00%
2024-04-22 0 0.335 0.300 0.360 - - 0 0 - 0.327 0.293 0.352 - - 0 - 0.00%
2024-04-19 0 0.335 0.265 0.355 - - 0 0 - 0.327 0.259 0.347 - - 0 - 0.00%
2024-04-18 0 0.335 0.275 0.350 - - 0 0 - 0.327 0.269 0.342 - - 0 - 0.00%
2024-04-17 0 0.335 0.275 0.350 0.335 0.335 2,000 670 0.3350 0.327 0.269 0.342 0.327 0.327 2,048 0.3271 0.00%
2024-04-16 0 0.335 0.265 0.340 0.315 0.335 14,000 4,530 0.3236 0.327 0.259 0.332 0.308 0.327 14,336 0.3160 26.42%
2024-04-15 0 0.265 0.260 0.315 0.265 0.265 10,000 2,650 0.2650 0.259 0.254 0.308 0.259 0.259 10,240 0.2588 1.92%
2024-04-12 0 0.260 0.260 0.380 - - 0 0 - 0.254 0.254 0.371 - - 0 - 0.00%
2024-04-11 0 0.260 0.260 0.380 - - 0 0 - 0.254 0.254 0.371 - - 0 - 0.00%
2024-04-10 0 0.260 0.260 0.380 - - 0 0 - 0.254 0.254 0.371 - - 0 - 0.00%
2024-04-09 0 0.260 0.260 0.380 - - 0 0 - 0.254 0.254 0.371 - - 0 - 0.00%
2024-04-08 0 0.260 0.260 0.380 - - 0 0 - 0.254 0.254 0.371 - - 0 - 0.00%
2024-04-05 0 0.260 0.260 0.385 - - 0 0 - 0.254 0.254 0.376 - - 0 - 0.00%
2024-04-03 0 0.260 0.260 0.335 0.260 0.260 12,000 3,120 0.2600 0.254 0.254 0.327 0.254 0.254 12,288 0.2539 -17.46%
2024-04-02 0 0.315 0.265 0.380 0.315 0.450 14,000 4,950 0.3536 0.308 0.259 0.371 0.308 0.439 14,336 0.3453 -30.00%
2024-03-28 0 0.450 0.430 0.460 0.310 0.450 96,000 33,250 0.3464 0.439 0.420 0.449 0.303 0.439 98,305 0.3382 45.16%
2024-03-27 0 0.310 0.250 0.310 - - 0 0 - 0.303 0.244 0.303 - - 0 - 0.00%
2024-03-26 0 0.310 0.250 0.310 - - 0 0 - 0.303 0.244 0.303 - - 0 - 0.00%
2024-03-25 0 0.310 0.255 0.310 - - 0 0 - 0.303 0.249 0.303 - - 0 - 0.00%
2024-03-22 0 0.310 0.255 0.310 - - 0 0 - 0.303 0.249 0.303 - - 0 - 0.00%
2024-03-21 0 0.310 0.255 0.310 - - 0 0 - 0.303 0.249 0.303 - - 0 - 0.00%
2024-03-20 0 0.310 0.255 0.310 - - 0 0 - 0.303 0.249 0.303 - - 0 - 0.00%
2024-03-19 0 0.310 0.260 0.330 - - 0 0 - 0.303 0.254 0.322 - - 0 - 0.00%
2024-03-18 0 0.310 0.260 0.315 0.310 0.310 100,000 31,000 0.3100 0.303 0.254 0.308 0.303 0.303 102,401 0.3027 0.00%
2024-03-15 0 0.310 0.260 0.310 - - 0 0 - 0.303 0.254 0.303 - - 0 - -1.59%
2024-03-14 0 0.315 0.260 0.375 - - 0 0 - 0.308 0.254 0.366 - - 0 - 0.00%
2024-03-13 0 0.315 0.250 0.315 - - 0 0 - 0.308 0.244 0.308 - - 0 - 0.00%
2024-03-12 0 0.315 0.260 0.315 - - 0 0 - 0.308 0.254 0.308 - - 0 - 0.00%
2024-03-11 0 0.315 0.260 0.390 - - 0 0 - 0.308 0.254 0.381 - - 0 - 0.00%
2024-03-08 0 0.315 0.280 0.315 0.315 0.315 6,000 1,890 0.3150 0.308 0.273 0.308 0.308 0.308 6,144 0.3076 0.00%
2024-03-07 0 0.315 - 0.385 - - 0 0 - 0.308 - 0.376 - - 0 - 0.00%
2024-03-06 0 0.315 0.275 0.385 - - 0 0 - 0.308 0.269 0.376 - - 0 - 0.00%
2024-03-05 0 0.315 0.260 0.315 - - 0 0 - 0.308 0.254 0.308 - - 0 - 0.00%
2024-03-04 0 0.315 0.255 0.400 - - 0 0 - 0.308 0.249 0.391 - - 0 - 0.00%
2024-03-01 0 0.315 0.203 0.390 - - 0 0 - 0.308 0.198 0.381 - - 0 - 0.00%
2024-02-29 0 0.315 0.265 0.370 - - 0 0 - 0.308 0.259 0.361 - - 0 - 0.00%
2024-02-28 0 0.315 0.305 0.330 0.300 0.325 116,000 35,280 0.3041 0.308 0.298 0.322 0.293 0.317 118,786 0.2970 -14.86%
2024-02-27 0 0.370 0.300 0.440 - - 0 0 - 0.361 0.293 0.430 - - 0 - 0.00%
2024-02-26 0 0.370 0.300 0.420 - - 0 0 - 0.361 0.293 0.410 - - 0 - 0.00%
2024-02-23 0 0.370 0.320 0.370 0.370 0.370 2,000 740 0.3700 0.361 0.312 0.361 0.361 0.361 2,048 0.3613 -15.91%
2024-02-22 0 0.440 0.370 0.470 - - 0 0 - 0.430 0.361 0.459 - - 0 - 0.00%
2024-02-21 0 0.440 0.370 0.500 - - 0 0 - 0.430 0.361 0.488 - - 0 - 0.00%
2024-02-20 0 0.440 0.365 0.470 - - 0 0 - 0.430 0.356 0.459 - - 0 - 0.00%
2024-02-19 0 0.440 0.370 0.500 - - 0 0 - 0.430 0.361 0.488 - - 0 - 0.00%
2024-02-16 0 0.440 0.370 0.500 - - 0 0 - 0.430 0.361 0.488 - - 0 - 0.00%
2024-02-15 0 0.440 0.300 0.445 0.440 0.440 154,000 67,760 0.4400 0.430 0.293 0.435 0.430 0.430 157,698 0.4297 0.00%
2024-02-14 0 0.440 0.300 0.450 - - 0 0 - 0.430 0.293 0.439 - - 0 - 0.00%
2024-02-09 0 0.440 0.300 0.500 - - 0 0 - 0.430 0.293 0.488 - - 0 - 0.00%
2024-02-08 0 0.440 0.300 0.460 - - 0 0 - 0.430 0.293 0.449 - - 0 - 0.00%
2024-02-07 0 0.440 0.300 0.465 - - 0 0 - 0.430 0.293 0.454 - - 0 - 0.00%
2024-02-06 0 0.440 0.305 0.500 - - 0 0 - 0.430 0.298 0.488 - - 0 - 0.00%
2024-02-05 0 0.440 0.300 0.470 - - 0 0 - 0.430 0.293 0.459 - - 0 - 0.00%
2024-02-02 0 0.440 0.330 0.440 0.400 0.440 4,000 1,680 0.4200 0.430 0.322 0.430 0.391 0.430 4,096 0.4102 4.76%
2024-02-01 0 0.420 0.330 0.440 0.380 0.420 24,000 9,280 0.3867 0.410 0.322 0.430 0.371 0.410 24,576 0.3776 16.67%
2024-01-31 0 0.360 0.300 - 0.360 0.360 4,000 1,440 0.3600 0.352 0.293 - 0.352 0.352 4,096 0.3516 1.41%
2024-01-30 0 0.355 0.300 0.355 0.350 0.355 6,000 2,120 0.3533 0.347 0.293 0.347 0.342 0.347 6,144 0.3450 18.33%
2024-01-29 0 0.300 0.270 0.330 - - 0 0 - 0.293 0.264 0.322 - - 0 - 0.00%
2024-01-26 0 0.300 0.290 0.480 0.300 0.300 26,000 7,800 0.3000 0.293 0.283 0.469 0.293 0.293 26,624 0.2930 -14.29%
2024-01-25 0 0.350 0.295 0.400 - - 0 0 - 0.342 0.288 0.391 - - 0 - 0.00%
2024-01-24 0 0.350 0.290 0.480 - - 0 0 - 0.342 0.283 0.469 - - 0 - 0.00%
2024-01-23 0 0.350 - 0.350 - - 0 0 - 0.342 - 0.342 - - 0 - -2.78%
2024-01-22 0 0.360 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2024-01-19 0 0.360 0.250 0.360 - - 0 0 - 0.352 0.244 0.352 - - 0 - 0.00%
2024-01-18 0 0.360 0.290 0.480 - - 0 0 - 0.352 0.283 0.469 - - 0 - 0.00%
2024-01-17 0 0.360 0.260 - - - 0 0 - 0.352 0.254 - - - 0 - 0.00%
2024-01-16 0 0.360 0.260 0.400 - - 0 0 - 0.352 0.254 0.391 - - 0 - 0.00%
2024-01-15 0 0.360 - 0.400 - - 0 0 - 0.352 - 0.391 - - 0 - 0.00%
2024-01-12 0 0.360 0.255 0.485 - - 0 0 - 0.352 0.249 0.474 - - 0 - 0.00%
2024-01-11 0 0.360 0.290 0.360 - - 0 0 - 0.352 0.283 0.352 - - 0 - -5.26%
2024-01-10 0 0.380 - 0.400 - - 0 0 - 0.371 - 0.391 - - 0 - 0.00%
2024-01-09 0 0.380 0.305 0.400 - - 0 0 - 0.371 0.298 0.391 - - 0 - 0.00%
2024-01-08 0 0.380 - 0.380 - - 0 0 - 0.371 - 0.371 - - 0 - 0.00%
2024-01-05 0 0.380 0.275 0.500 - - 0 0 - 0.371 0.269 0.488 - - 0 - 0.00%
2024-01-04 0 0.380 - 0.400 - - 0 0 - 0.371 - 0.391 - - 0 - 0.00%
2024-01-03 0 0.380 - 0.380 - - 0 0 - 0.371 - 0.371 - - 0 - -2.56%
2024-01-02 0 0.390 - 0.400 - - 0 0 - 0.381 - 0.391 - - 0 - 0.00%
2023-12-29 0 0.390 0.300 0.390 - - 0 0 - 0.381 0.293 0.381 - - 0 - -1.27%
2023-12-28 0 0.395 - 0.395 - - 0 0 - 0.386 - 0.386 - - 0 - -1.25%
2023-12-27 0 0.400 - 0.450 0.400 0.400 2,000 800 0.4000 0.391 - 0.439 0.391 0.391 2,048 0.3906 5.26%
2023-12-22 0 0.380 - - - - 0 0 - 0.371 - - - - 0 - 0.00%
2023-12-21 0 0.380 - 0.380 - - 0 0 - 0.371 - 0.371 - - 0 - 0.00%
2023-12-20 0 0.380 0.246 0.380 0.300 0.380 18,000 6,560 0.3644 0.371 0.240 0.371 0.293 0.371 18,432 0.3559 52.00%
2023-12-19 0 0.250 0.246 0.310 - - 0 0 - 0.244 0.240 0.303 - - 0 - 0.00%
2023-12-18 0 0.250 0.247 0.310 - - 0 0 - 0.244 0.241 0.303 - - 0 - 0.00%
2023-12-15 0 0.250 0.246 0.300 - - 0 0 - 0.244 0.240 0.293 - - 0 - 0.00%
2023-12-14 0 0.250 0.250 0.295 0.250 0.275 4,000 1,050 0.2625 0.244 0.244 0.288 0.244 0.269 4,096 0.2563 3.73%
2023-12-13 0 0.241 0.230 0.250 - - 0 0 - 0.235 0.225 0.244 - - 0 - 0.00%
2023-12-12 0 0.241 0.241 0.290 0.240 0.295 338,000 84,900 0.2512 0.235 0.235 0.283 0.234 0.288 346,117 0.2453 -16.90%
2023-12-11 0 0.290 0.275 0.355 0.290 0.335 102,000 29,930 0.2934 0.283 0.269 0.347 0.283 0.327 104,450 0.2865 -13.43%
2023-12-08 0 0.335 0.335 0.370 0.335 0.470 108,000 39,080 0.3619 0.327 0.327 0.361 0.327 0.459 110,594 0.3534 0.00%
2023-12-07 0 0.335 0.300 0.345 0.335 0.490 108,000 38,340 0.3550 0.327 0.293 0.337 0.327 0.479 110,594 0.3467 -15.19%
2023-12-06 0 0.395 0.345 0.400 0.355 0.495 378,000 135,990 0.3598 0.386 0.337 0.391 0.347 0.483 387,078 0.3513 -1.25%
2023-12-05 0 0.400 0.345 0.400 - - 0 0 - 0.391 0.337 0.391 - - 0 - -11.11%
2023-12-04 0 0.450 0.360 0.450 - - 0 0 - 0.439 0.352 0.439 - - 0 - -10.00%
2023-12-01 0 0.500 0.300 0.500 - - 0 0 - 0.488 0.293 0.488 - - 0 - 0.00%
2023-11-30 0 0.500 - 0.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
2023-11-29 0 0.500 - 0.500 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
2023-11-28 0 0.500 0.405 0.500 0.400 0.500 30,000 12,400 0.4133 0.488 0.396 0.488 0.391 0.488 30,720 0.4036 25.00%
2023-11-27 0 0.400 0.360 0.400 0.400 0.400 82,000 32,800 0.4000 0.391 0.352 0.391 0.391 0.391 83,969 0.3906 -20.00%
2023-11-24 0 0.500 0.350 0.500 - - 0 0 - 0.488 0.342 0.488 - - 0 - 0.00%
2023-11-23 0 0.500 0.365 0.500 0.540 0.540 28,000 15,120 0.5400 0.488 0.356 0.488 0.527 0.527 28,672 0.5273 25.00%
2023-11-22 0 0.400 0.350 0.540 - - 0 0 - 0.391 0.342 0.527 - - 0 - 0.00%
2023-11-21 0 0.400 0.350 0.540 - - 0 0 - 0.391 0.342 0.527 - - 0 - 0.00%
2023-11-20 0 0.400 0.335 0.530 - - 0 0 - 0.391 0.327 0.518 - - 0 - 0.00%
2023-11-17 0 0.400 0.355 0.540 - - 0 0 - 0.391 0.347 0.527 - - 0 - 0.00%
2023-11-16 0 0.400 0.350 0.500 - - 0 0 - 0.391 0.342 0.488 - - 0 - 0.00%
2023-11-15 0 0.400 0.350 0.400 0.410 0.450 8,000 3,360 0.4200 0.391 0.342 0.391 0.400 0.439 8,192 0.4102 0.00%
2023-11-14 0 0.400 0.335 0.485 - - 0 0 - 0.391 0.327 0.474 - - 0 - 0.00%
2023-11-13 0 0.400 0.340 0.400 - - 0 0 - 0.391 0.332 0.391 - - 0 - -6.98%
2023-11-10 0 0.430 0.350 0.520 - - 0 0 - 0.420 0.342 0.508 - - 0 - 0.00%
2023-11-09 0 0.430 - 0.520 - - 0 0 - 0.420 - 0.508 - - 0 - 0.00%
2023-11-08 0 0.430 0.300 0.550 - - 0 0 - 0.420 0.293 0.537 - - 0 - -2.27%
2023-11-07 0 0.440 - 0.440 - - 0 0 - 0.430 - 0.430 - - 0 - -3.30%
2023-11-06 0 0.455 0.300 0.455 0.455 0.455 6,000 2,730 0.4550 0.444 0.293 0.444 0.444 0.444 6,144 0.4443 0.00%
2023-11-03 0 0.455 0.325 0.455 0.460 0.460 2,000 920 0.4600 0.444 0.317 0.444 0.449 0.449 2,048 0.4492 31.88%
2023-11-02 0 0.345 0.310 0.350 - - 0 0 - 0.337 0.303 0.342 - - 0 - 0.00%
2023-11-01 0 0.345 0.305 0.350 - - 0 0 - 0.337 0.298 0.342 - - 0 - 0.00%
2023-10-31 0 0.345 0.285 0.350 0.320 0.375 1,022,000 337,360 0.3301 0.337 0.278 0.342 0.312 0.366 1,046,543 0.3224 23.21%
2023-10-30 0 0.280 0.280 0.320 0.270 0.270 24,000 6,480 0.2700 0.273 0.273 0.312 0.264 0.264 24,576 0.2637 3.70%
2023-10-27 0 0.270 0.270 0.275 0.270 0.270 144,000 38,880 0.2700 0.264 0.264 0.269 0.264 0.264 147,458 0.2637 -1.82%
2023-10-26 0 0.275 0.275 0.300 0.270 0.275 50,000 13,570 0.2714 0.269 0.269 0.293 0.264 0.269 51,201 0.2650 -1.79%
2023-10-25 0 0.280 0.280 0.330 0.280 0.290 196,000 56,050 0.2860 0.273 0.273 0.322 0.273 0.283 200,707 0.2793 -6.67%
2023-10-24 0 0.300 0.280 0.330 0.300 0.300 8,000 2,400 0.3000 0.293 0.273 0.322 0.293 0.293 8,192 0.2930 -1.64%
2023-10-20 0 0.305 0.260 0.305 0.305 0.315 110,000 34,340 0.3122 0.298 0.254 0.298 0.298 0.308 112,642 0.3049 -7.58%
2023-10-19 0 0.330 0.310 0.325 - - 0 0 - 0.322 0.303 0.317 - - 0 - 0.00%
2023-10-18 0 0.330 0.310 0.340 - - 14,000 4,620 0.3300 0.322 0.303 0.332 - - 14,336 0.3223 0.00%
2023-10-17 0 0.330 0.310 0.345 0.325 0.330 10,000 3,290 0.3290 0.322 0.303 0.337 0.317 0.322 10,240 0.3213 -2.94%
2023-10-16 0 0.340 0.315 0.350 0.345 0.360 120,000 42,070 0.3506 0.332 0.308 0.342 0.337 0.352 122,882 0.3424 -13.92%
2023-10-13 0 0.395 0.345 0.410 - - 0 0 - 0.386 0.337 0.400 - - 0 - -1.25%
2023-10-12 0 0.400 0.380 0.420 0.385 0.495 34,000 14,620 0.4300 0.391 0.371 0.410 0.376 0.483 34,817 0.4199 -14.89%
2023-10-11 0 0.470 0.390 0.470 0.400 0.520 28,000 13,480 0.4814 0.459 0.381 0.459 0.391 0.508 28,672 0.4701 -4.08%
2023-10-10 0 0.490 0.400 0.495 - - 0 0 - 0.479 0.391 0.483 - - 0 - 0.00%
2023-10-09 0 0.490 0.400 0.495 0.490 0.490 2,000 980 0.4900 0.479 0.391 0.483 0.479 0.479 2,048 0.4785 10.11%
2023-10-06 0 0.445 0.375 0.445 0.400 0.445 52,000 20,890 0.4017 0.435 0.366 0.435 0.391 0.435 53,249 0.3923 -14.42%
2023-10-05 0 0.520 0.345 0.540 - - 0 0 - 0.508 0.337 0.527 - - 0 - 0.00%
2023-10-04 0 0.520 0.345 0.540 - - 0 0 - 0.508 0.337 0.527 - - 0 - 0.00%
2023-10-03 0 0.520 0.345 0.520 - - 0 0 - 0.508 0.337 0.508 - - 0 - -3.70%
2023-09-29 0 0.540 0.380 0.550 0.540 0.540 2,000 1,080 0.5400 0.527 0.371 0.537 0.527 0.527 2,048 0.5273 20.00%
2023-09-28 0 0.450 0.370 0.550 - - 4,000 1,800 0.4500 0.439 0.361 0.537 - - 4,096 0.4394 0.00%
2023-09-27 0 0.450 0.360 0.450 - - 0 0 - 0.439 0.352 0.439 - - 0 - 0.00%
2023-09-26 0 0.450 0.360 0.480 - - 0 0 - 0.439 0.352 0.469 - - 0 - 0.00%
2023-09-25 0 0.450 0.360 0.500 - - 0 0 - 0.439 0.352 0.488 - - 0 - 0.00%
2023-09-22 0 0.450 0.360 0.550 - - 0 0 - 0.439 0.352 0.537 - - 0 - 0.00%
2023-09-21 0 0.450 0.360 0.550 - - 0 0 - 0.439 0.352 0.537 - - 0 - 0.00%
2023-09-20 0 0.450 0.450 0.500 0.350 0.455 214,000 93,450 0.4367 0.439 0.439 0.488 0.342 0.444 219,139 0.4264 -33.82%
2023-09-19 0 0.680 0.360 0.680 - - 0 0 - 0.664 0.352 0.664 - - 0 - 0.00%
2023-09-18 0 0.680 - 0.680 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2023-09-15 0 0.680 - 0.680 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2023-09-14 0 0.680 - 0.680 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2023-09-13 0 0.680 0.365 0.680 - - 0 0 - 0.664 0.356 0.664 - - 0 - 0.00%
2023-09-12 0 0.680 0.350 0.680 - - 0 0 - 0.664 0.342 0.664 - - 0 - 0.00%
2023-09-11 0 0.680 0.405 0.680 0.680 0.680 20,000 13,600 0.6800 0.664 0.396 0.664 0.664 0.664 20,480 0.6641 17.24%
2023-09-07 0 0.580 0.345 0.660 - - 0 0 - 0.566 0.337 0.645 - - 0 - 0.00%
2023-09-06 0 0.580 0.350 0.660 - - 0 0 - 0.566 0.342 0.645 - - 0 - 0.00%
2023-09-05 0 0.580 0.350 0.580 - - 0 0 - 0.566 0.342 0.566 - - 0 - 0.00%
2023-09-04 0 0.580 0.320 0.600 - - 0 0 - 0.566 0.312 0.586 - - 0 - 0.00%
2023-08-31 0 0.580 0.305 0.610 - - 0 0 - 0.566 0.298 0.596 - - 0 - 33.33%
2023-08-30 0 0.435 0.305 0.610 - - 0 0 - 0.425 0.298 0.596 - - 0 - 0.00%
2023-08-29 0 0.435 0.455 0.500 0.325 0.500 8,000 3,380 0.4225 0.425 0.444 0.488 0.317 0.488 8,192 0.4126 -2.25%
2023-08-28 0 0.445 0.350 0.485 0.400 0.445 42,000 16,890 0.4021 0.435 0.342 0.474 0.391 0.435 43,009 0.3927 0.00%
2023-08-25 0 0.445 0.270 0.445 - - 0 0 - 0.435 0.264 0.435 - - 0 - 0.00%
2023-08-24 0 0.445 0.380 0.445 0.400 0.450 6,000 2,500 0.4167 0.435 0.371 0.435 0.391 0.439 6,144 0.4069 -1.11%
2023-08-23 0 0.450 - 0.485 - - 0 0 - 0.439 - 0.474 - - 0 - 0.00%
2023-08-22 0 0.450 - 0.450 - - 0 0 - 0.439 - 0.439 - - 0 - 0.00%
2023-08-21 0 0.450 - 0.450 0.450 0.450 6,000 2,700 0.4500 0.439 - 0.439 0.439 0.439 6,144 0.4394 -3.23%
2023-08-18 0 0.465 - 0.465 - - 0 0 - 0.454 - 0.454 - - 0 - -5.10%
2023-08-17 0 0.490 - 0.490 - - 0 0 - 0.479 - 0.479 - - 0 - -2.00%
2023-08-16 0 0.500 0.450 0.500 0.430 0.500 302,000 140,000 0.4636 0.488 0.439 0.488 0.420 0.488 309,253 0.4527 -10.71%
2023-08-15 0 0.560 - 0.560 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2023-08-14 0 0.560 0.099 0.560 - - 0 0 - 0.547 0.097 0.547 - - 0 - 0.00%
2023-08-11 0 0.560 0.360 0.560 0.560 0.560 60,000 33,600 0.5600 0.547 0.352 0.547 0.547 0.547 61,441 0.5469 0.00%
2023-08-10 0 0.560 0.560 0.590 0.560 0.560 12,000 6,720 0.5600 0.547 0.547 0.576 0.547 0.547 12,288 0.5469 -8.20%
2023-08-09 0 0.610 0.560 0.680 0.610 0.610 42,000 28,020 0.6671 0.596 0.547 0.664 0.596 0.596 43,009 0.6515 7.02%
2023-08-08 0 0.570 - 0.620 - - 0 0 - 0.557 - 0.605 - - 0 - 0.00%
2023-08-07 0 0.570 0.335 0.600 - - 0 0 - 0.557 0.327 0.586 - - 0 - 0.00%
2023-08-04 0 0.570 - 0.610 - - 0 0 - 0.557 - 0.596 - - 0 - 0.00%
2023-08-03 0 0.570 0.290 0.570 - - 0 0 - 0.557 0.283 0.557 - - 0 - -1.72%
2023-08-02 0 0.580 - 0.630 - - 0 0 - 0.566 - 0.615 - - 0 - 0.00%
2023-08-01 0 0.580 0.223 0.630 - - 0 0 - 0.566 0.218 0.615 - - 0 - 0.00%
2023-07-31 0 0.580 - 0.590 - - 0 0 - 0.566 - 0.576 - - 0 - 0.00%
2023-07-28 0 0.580 - 0.590 - - 0 0 - 0.566 - 0.576 - - 0 - 0.00%
2023-07-27 0 0.580 0.365 0.620 - - 0 0 - 0.566 0.356 0.605 - - 0 - 0.00%
2023-07-26 0 0.580 - 0.590 - - 2,000 1,160 0.5800 0.566 - 0.576 - - 2,048 0.5664 0.00%
2023-07-25 0 0.580 0.580 0.620 0.580 0.700 48,000 31,840 0.6633 0.566 0.566 0.605 0.566 0.684 49,153 0.6478 0.00%
2023-07-24 0 0.580 - 0.610 - - 0 0 - 0.566 - 0.596 - - 0 - 0.00%
2023-07-21 0 0.580 - 0.580 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
2023-07-20 0 0.580 - 0.620 - - 0 0 - 0.566 - 0.605 - - 0 - 0.00%
2023-07-19 0 0.580 - 0.580 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
2023-07-18 0 0.580 - 0.580 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
2023-07-14 0 0.580 - 0.600 - - 0 0 - 0.566 - 0.586 - - 0 - 0.00%
2023-07-13 0 0.580 - 0.620 - - 0 0 - 0.566 - 0.605 - - 0 - 0.00%
2023-07-12 0 0.580 - 0.610 - - 0 0 - 0.566 - 0.596 - - 0 - 0.00%
2023-07-11 0 0.580 0.580 0.590 - - 0 0 - 0.566 0.566 0.576 - - 0 - 3.57%
2023-07-10 0 0.560 - 0.580 - - 0 0 - 0.547 - 0.566 - - 0 - 0.00%
2023-07-07 0 0.560 - 0.560 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
2023-07-06 0 0.560 - 0.560 - - 0 0 - 0.547 - 0.547 - - 0 - -3.45%
2023-07-05 0 0.580 - 0.580 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
2023-07-04 0 0.580 0.270 0.620 - - 0 0 - 0.566 0.264 0.605 - - 0 - 0.00%
2023-07-03 0 0.580 0.175 0.620 - - 0 0 - 0.566 0.171 0.605 - - 0 - 0.00%
2023-06-30 0 0.580 - 0.600 - - 0 0 - 0.566 - 0.586 - - 0 - 0.00%
2023-06-29 0 0.580 - 0.620 - - 0 0 - 0.566 - 0.605 - - 0 - 0.00%
2023-06-28 0 0.580 - 0.620 - - 0 0 - 0.566 - 0.605 - - 0 - 0.00%
2023-06-27 0 0.580 - 0.610 - - 0 0 - 0.566 - 0.596 - - 0 - 0.00%
2023-06-26 0 0.580 - 0.620 - - 0 0 - 0.566 - 0.605 - - 0 - 0.00%
2023-06-23 0 0.580 - 0.610 - - 0 0 - 0.566 - 0.596 - - 0 - 0.00%
2023-06-21 0 0.580 - 0.610 - - 0 0 - 0.566 - 0.596 - - 0 - 0.00%
2023-06-20 0 0.580 - 0.630 - - 0 0 - 0.566 - 0.615 - - 0 - 0.00%
2023-06-19 0 0.580 0.108 0.640 - - 0 0 - 0.566 0.105 0.625 - - 0 - 0.00%
2023-06-16 0 0.580 0.250 0.620 0.580 0.580 18,000 10,440 0.5800 0.566 0.244 0.605 0.566 0.566 18,432 0.5664 0.00%
2023-06-15 0 0.580 0.580 0.620 - - 0 0 - 0.566 0.566 0.605 - - 0 - 0.00%
2023-06-14 0 0.580 0.580 0.620 - - 0 0 - 0.566 0.566 0.605 - - 0 - 0.00%
2023-06-13 0 0.580 0.580 0.620 0.580 0.580 2,000 1,160 0.5800 0.566 0.566 0.605 0.566 0.566 2,048 0.5664 0.00%
2023-06-12 0 0.580 - 0.610 - - 0 0 - 0.566 - 0.596 - - 0 - 0.00%
2023-06-09 0 0.580 0.250 0.600 - - 0 0 - 0.566 0.244 0.586 - - 0 - 0.00%
2023-06-08 0 0.580 0.250 0.580 - - 0 0 - 0.566 0.244 0.566 - - 0 - 0.00%
2023-06-07 0 0.580 - 0.580 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
2023-06-06 0 0.580 - 0.600 - - 0 0 - 0.566 - 0.586 - - 0 - 0.00%
2023-06-05 0 0.580 0.580 0.600 0.580 0.580 6,000 3,480 0.5800 0.566 0.566 0.586 0.566 0.566 6,144 0.5664 0.00%
2023-06-02 0 0.580 - 0.580 0.580 0.580 2,000 1,160 0.5800 0.566 - 0.566 0.566 0.566 2,048 0.5664 -3.33%
2023-06-01 0 0.600 - 0.600 - - 0 0 - 0.586 - 0.586 - - 0 - 0.00%
2023-05-31 0 0.600 - 0.630 - - 0 0 - 0.586 - 0.615 - - 0 - 0.00%
2023-05-30 0 0.600 - 0.600 - - 0 0 - 0.586 - 0.586 - - 0 - 0.00%
2023-05-29 0 0.600 - 0.600 - - 0 0 - 0.586 - 0.586 - - 0 - 0.00%
2023-05-25 0 0.600 0.250 0.610 0.600 0.600 22,000 13,200 0.6000 0.586 0.244 0.596 0.586 0.586 22,528 0.5859 1.69%
2023-05-24 0 0.590 - 0.640 0.590 0.600 4,000 2,380 0.5950 0.576 - 0.625 0.576 0.586 4,096 0.5810 -11.94%
2023-05-23 0 0.670 0.600 0.670 - - 0 0 - 0.654 0.586 0.654 - - 0 - -2.90%
2023-05-22 0 0.690 0.600 0.690 - - 0 0 - 0.674 0.586 0.674 - - 0 - 0.00%
2023-05-19 0 0.690 0.590 0.700 0.620 0.690 4,000 2,620 0.6550 0.674 0.576 0.684 0.605 0.674 4,096 0.6396 15.00%
2023-05-18 0 0.600 0.560 0.630 - - 0 0 - 0.586 0.547 0.615 - - 0 - 0.00%
2023-05-17 0 0.600 0.560 0.600 0.600 0.600 6,000 3,600 0.6000 0.586 0.547 0.586 0.586 0.586 6,144 0.5859 -7.69%
2023-05-16 0 0.650 0.610 0.700 - - 0 0 - 0.635 0.596 0.684 - - 0 - 0.00%
2023-05-15 0 0.650 0.610 0.700 - - 0 0 - 0.635 0.596 0.684 - - 0 - 0.00%
2023-05-12 0 0.650 0.610 0.650 - - 0 0 - 0.635 0.596 0.635 - - 0 - 0.00%
2023-05-11 0 0.650 0.610 0.710 - - 0 0 - 0.635 0.596 0.693 - - 0 - 0.00%
2023-05-10 0 0.650 0.600 0.700 - - 0 0 - 0.635 0.586 0.684 - - 0 - 0.00%
2023-05-09 0 0.650 0.600 0.650 0.600 0.650 90,000 58,300 0.6478 0.635 0.586 0.635 0.586 0.635 92,161 0.6326 6.56%
2023-05-08 0 0.610 0.560 0.600 0.610 0.620 100,000 61,020 0.6102 0.596 0.547 0.586 0.596 0.605 102,401 0.5959 -7.58%
2023-05-05 0 0.660 0.620 0.670 - - 0 0 - 0.645 0.605 0.654 - - 0 - 0.00%
2023-05-04 0 0.660 0.620 0.670 - - 0 0 - 0.645 0.605 0.654 - - 0 - 0.00%
2023-05-03 0 0.660 0.630 0.660 - - 0 0 - 0.645 0.615 0.645 - - 0 - -1.49%
2023-05-02 0 0.670 0.620 0.670 - - 0 0 - 0.654 0.605 0.654 - - 0 - 0.00%
2023-04-28 0 0.670 0.630 0.670 - - 0 0 - 0.654 0.615 0.654 - - 0 - 0.00%
2023-04-27 0 0.670 0.630 0.670 - - 0 0 - 0.654 0.615 0.654 - - 0 - 0.00%
2023-04-26 0 0.670 0.630 0.670 - - 0 0 - 0.654 0.615 0.654 - - 0 - 0.00%
2023-04-25 0 0.670 0.630 0.670 - - 0 0 - 0.654 0.615 0.654 - - 0 - -2.90%
2023-04-24 0 0.690 0.640 0.700 - - 0 0 - 0.674 0.625 0.684 - - 0 - 0.00%
2023-04-21 0 0.690 0.640 0.700 - - 0 0 - 0.674 0.625 0.684 - - 0 - 0.00%
2023-04-20 0 0.690 0.650 0.700 - - 0 0 - 0.674 0.635 0.684 - - 0 - 0.00%
2023-04-19 0 0.690 0.640 0.700 - - 0 0 - 0.674 0.625 0.684 - - 0 - 0.00%
2023-04-18 0 0.690 0.650 0.710 - - 0 0 - 0.674 0.635 0.693 - - 0 - 0.00%
2023-04-17 0 0.690 0.650 0.710 - - 0 0 - 0.674 0.635 0.693 - - 0 - 0.00%
2023-04-14 0 0.690 0.650 0.710 - - 0 0 - 0.674 0.635 0.693 - - 0 - 0.00%
2023-04-13 0 0.690 0.640 0.720 - - 0 0 - 0.674 0.625 0.703 - - 0 - 0.00%
2023-04-12 0 0.690 0.640 0.690 0.690 0.700 676,000 471,460 0.6974 0.674 0.625 0.674 0.674 0.684 692,234 0.6811 1.47%
2023-04-11 0 0.680 0.560 0.680 - - 0 0 - 0.664 0.547 0.664 - - 0 - 0.00%
2023-04-06 0 0.680 0.560 0.690 - - 0 0 - 0.664 0.547 0.674 - - 0 - 0.00%
2023-04-04 0 0.680 0.560 0.680 - - 0 0 - 0.664 0.547 0.664 - - 0 - 0.00%
2023-04-03 0 0.680 0.560 0.700 - - 0 0 - 0.664 0.547 0.684 - - 0 - 0.00%
2023-03-31 0 0.680 0.570 0.680 0.570 0.740 46,000 30,300 0.6587 0.664 0.557 0.664 0.557 0.723 47,105 0.6432 0.00%
2023-03-30 0 0.680 0.630 0.700 - - 0 0 - 0.664 0.615 0.684 - - 0 - 0.00%
2023-03-29 0 0.680 0.630 0.700 - - 0 0 - 0.664 0.615 0.684 - - 0 - 0.00%
2023-03-28 0 0.680 0.630 0.700 - - 0 0 - 0.664 0.615 0.684 - - 0 - 0.00%
2023-03-27 0 0.680 0.630 0.700 - - 0 0 - 0.664 0.615 0.684 - - 0 - 0.00%
2023-03-24 0 0.680 0.640 0.680 - - 0 0 - 0.664 0.625 0.664 - - 0 - -1.45%
2023-03-23 0 0.690 0.640 0.700 - - 0 0 - 0.674 0.625 0.684 - - 0 - 0.00%
2023-03-22 0 0.690 0.640 0.690 - - 0 0 - 0.674 0.625 0.674 - - 0 - 0.00%
2023-03-21 0 0.690 0.650 0.690 - - 0 0 - 0.674 0.635 0.674 - - 0 - 0.00%
2023-03-20 0 0.690 0.630 0.700 - - 0 0 - 0.674 0.615 0.684 - - 0 - 0.00%
2023-03-17 0 0.690 0.640 0.700 - - 0 0 - 0.674 0.625 0.684 - - 0 - 0.00%
2023-03-16 0 0.690 0.630 0.690 - - 0 0 - 0.674 0.615 0.674 - - 0 - -1.43%
2023-03-15 0 0.700 0.640 0.700 - - 0 0 - 0.684 0.625 0.684 - - 0 - 0.00%
2023-03-14 0 0.700 0.640 0.700 - - 0 0 - 0.684 0.625 0.684 - - 0 - 0.00%
2023-03-13 0 0.700 0.640 0.700 - - 0 0 - 0.684 0.625 0.684 - - 0 - 0.00%
2023-03-10 0 0.700 0.640 0.700 - - 0 0 - 0.684 0.625 0.684 - - 0 - 0.00%
2023-03-09 0 0.700 0.650 0.700 - - 0 0 - 0.684 0.635 0.684 - - 0 - 0.00%
2023-03-08 0 0.700 0.650 0.700 0.670 0.700 12,000 8,340 0.6950 0.684 0.635 0.684 0.654 0.684 12,288 0.6787 7.69%
2023-03-07 0 0.650 0.650 0.680 0.650 0.650 12,000 7,800 0.6500 0.635 0.635 0.664 0.635 0.635 12,288 0.6348 0.00%
2023-03-06 0 0.650 0.560 0.670 - - 0 0 - 0.635 0.547 0.654 - - 0 - 0.00%
2023-03-03 0 0.650 0.560 0.670 - - 0 0 - 0.635 0.547 0.654 - - 0 - 0.00%
2023-03-02 0 0.650 0.650 0.670 0.650 0.680 60,000 39,360 0.6560 0.635 0.635 0.654 0.635 0.664 61,441 0.6406 -7.14%
2023-03-01 0 0.700 0.660 0.700 - - 0 0 - 0.684 0.645 0.684 - - 0 - 0.00%
2023-02-28 0 0.700 0.660 0.700 - - 0 0 - 0.684 0.645 0.684 - - 0 - 0.00%
2023-02-27 0 0.700 0.680 0.700 - - 0 0 - 0.684 0.664 0.684 - - 0 - 0.00%
2023-02-24 0 0.700 0.640 0.700 0.650 0.700 54,000 37,000 0.6852 0.684 0.625 0.684 0.635 0.684 55,297 0.6691 2.94%
2023-02-23 0 0.680 0.640 0.700 - - 0 0 - 0.664 0.625 0.684 - - 0 - 0.00%
2023-02-22 0 0.680 0.640 0.700 - - 0 0 - 0.664 0.625 0.684 - - 0 - 0.00%
2023-02-21 0 0.680 0.650 0.700 - - 0 0 - 0.664 0.635 0.684 - - 0 - 0.00%
2023-02-20 0 0.680 0.650 0.680 - - 0 0 - 0.664 0.635 0.664 - - 0 - 0.00%
2023-02-17 0 0.680 0.640 0.700 - - 0 0 - 0.664 0.625 0.684 - - 0 - 0.00%
2023-02-16 0 0.680 0.650 0.690 - - 0 0 - 0.664 0.635 0.674 - - 0 - 0.00%
2023-02-15 0 0.680 0.640 0.690 - - 0 0 - 0.664 0.625 0.674 - - 0 - 0.00%
2023-02-14 0 0.680 0.650 0.690 0.680 0.680 10,000 6,800 0.6800 0.664 0.635 0.674 0.664 0.664 10,240 0.6641 0.00%
2023-02-13 0 0.680 0.650 0.700 - - 0 0 - 0.664 0.635 0.684 - - 0 - 0.00%
2023-02-10 0 0.680 0.650 0.740 - - 0 0 - 0.664 0.635 0.723 - - 0 - 0.00%
2023-02-09 0 0.680 0.670 0.690 0.680 0.680 24,000 16,320 0.6800 0.664 0.654 0.674 0.664 0.664 24,576 0.6641 -8.11%
2023-02-08 0 0.740 0.680 0.740 - - 0 0 - 0.723 0.664 0.723 - - 0 - 0.00%
2023-02-07 0 0.740 0.690 0.740 - - 0 0 - 0.723 0.674 0.723 - - 0 - 0.00%
2023-02-06 0 0.740 0.680 0.750 - - 0 0 - 0.723 0.664 0.732 - - 0 - 0.00%
2023-02-03 0 0.740 0.680 0.740 0.740 0.740 10,000 7,400 0.7400 0.723 0.664 0.723 0.723 0.723 10,240 0.7226 2.78%
2023-02-02 0 0.720 0.680 0.720 0.720 0.720 16,000 11,520 0.7200 0.703 0.664 0.703 0.703 0.703 16,384 0.7031 -1.37%
2023-02-01 0 0.730 0.690 0.730 0.730 0.730 30,000 21,900 0.7300 0.713 0.674 0.713 0.713 0.713 30,720 0.7129 1.39%
2023-01-31 0 0.720 0.680 0.730 0.720 0.720 22,000 15,840 0.7200 0.703 0.664 0.713 0.703 0.703 22,528 0.7031 0.00%
2023-01-30 0 0.720 0.680 0.750 0.700 0.720 314,000 225,080 0.7168 0.703 0.664 0.732 0.684 0.703 321,541 0.7000 2.86%
2023-01-27 0 0.700 0.690 0.700 0.680 0.700 82,000 57,240 0.6980 0.684 0.674 0.684 0.664 0.684 83,969 0.6817 4.48%
2023-01-26 0 0.670 0.630 0.670 0.670 0.720 110,000 77,220 0.7020 0.654 0.615 0.654 0.654 0.703 112,642 0.6855 -6.94%
2023-01-20 0 0.720 0.710 0.720 0.700 0.750 212,000 155,500 0.7335 0.703 0.693 0.703 0.684 0.732 217,091 0.7163 2.86%
2023-01-19 0 0.700 0.650 0.700 0.700 0.700 12,000 8,400 0.7000 0.684 0.635 0.684 0.684 0.684 12,288 0.6836 0.00%
2023-01-18 0 0.700 0.700 0.710 0.700 0.700 10,000 7,000 0.7000 0.684 0.684 0.693 0.684 0.684 10,240 0.6836 0.00%
2023-01-17 0 0.700 0.650 0.740 - - 10,000 7,000 0.7000 0.684 0.635 0.723 - - 10,240 0.6836 0.00%
2023-01-16 0 0.700 0.700 0.710 0.700 0.700 52,000 36,400 0.7000 0.684 0.684 0.693 0.684 0.684 53,249 0.6836 0.00%
2023-01-13 0 0.700 0.620 0.700 - - 0 0 - 0.684 0.605 0.684 - - 0 - 0.00%
2023-01-12 0 0.700 0.630 0.700 - - 0 0 - 0.684 0.615 0.684 - - 0 - 0.00%
2023-01-11 0 0.700 0.630 0.700 - - 6,000 3,780 0.6300 0.684 0.615 0.684 - - 6,144 0.6152 0.00%
2023-01-10 0 0.700 0.640 0.700 - - 0 0 - 0.684 0.625 0.684 - - 0 - 0.00%
2023-01-09 0 0.700 0.590 0.700 0.570 0.710 22,000 13,720 0.6236 0.684 0.576 0.684 0.557 0.693 22,528 0.6090 14.75%
2023-01-06 0 0.610 0.560 0.700 - - 0 0 - 0.596 0.547 0.684 - - 0 - 0.00%
2023-01-05 0 0.610 0.580 0.700 - - 0 0 - 0.596 0.566 0.684 - - 0 - 0.00%
2023-01-04 0 0.610 0.610 0.720 0.610 0.610 10,000 6,100 0.6100 0.596 0.596 0.703 0.596 0.596 10,240 0.5957 0.00%
2023-01-03 0 0.610 0.560 0.710 - - 0 0 - 0.596 0.547 0.693 - - 0 - 0.00%
2022-12-30 0 0.610 0.610 0.690 - - 6,000 3,660 0.6100 0.596 0.596 0.674 - - 6,144 0.5957 0.00%
2022-12-29 0 0.610 0.610 0.710 - - 0 0 - 0.596 0.596 0.693 - - 0 - 0.00%
2022-12-28 0 0.610 0.610 0.710 0.610 0.610 2,000 1,220 0.6100 0.596 0.596 0.693 0.596 0.596 2,048 0.5957 0.00%
2022-12-23 0 0.610 0.610 0.680 0.600 0.600 8,000 4,800 0.6000 0.596 0.596 0.664 0.586 0.586 8,192 0.5859 5.17%
2022-12-22 0 0.580 0.580 - 0.580 0.580 8,000 4,640 0.5800 0.566 0.566 - 0.566 0.566 8,192 0.5664 -1.69%
2022-12-21 0 0.590 0.580 0.590 - - 0 0 - 0.576 0.566 0.576 - - 0 - -1.67%
2022-12-20 0 0.600 0.580 0.600 - - 0 0 - 0.586 0.566 0.586 - - 0 - 0.00%
2022-12-19 0 0.600 0.580 0.750 - - 0 0 - 0.586 0.566 0.732 - - 0 - 0.00%
2022-12-16 0 0.600 0.560 - - - 0 0 - 0.586 0.547 - - - 0 - 0.00%
2022-12-15 0 0.600 0.560 0.600 - - 0 0 - 0.586 0.547 0.586 - - 0 - 0.00%
2022-12-14 0 0.600 0.560 0.600 - - 0 0 - 0.586 0.547 0.586 - - 0 - -1.64%
2022-12-13 0 0.610 0.550 0.610 - - 0 0 - 0.596 0.537 0.596 - - 0 - 0.00%
2022-12-12 0 0.610 0.550 0.630 - - 0 0 - 0.596 0.537 0.615 - - 0 - 0.00%
2022-12-09 0 0.610 0.550 0.610 - - 0 0 - 0.596 0.537 0.596 - - 0 - -1.61%
2022-12-08 0 0.620 0.560 0.620 - - 0 0 - 0.605 0.547 0.605 - - 0 - 0.00%
2022-12-07 0 0.620 0.550 0.650 - - 0 0 - 0.605 0.537 0.635 - - 0 - 0.00%
2022-12-06 0 0.620 0.550 - - - 0 0 - 0.605 0.537 - - - 0 - 0.00%
2022-12-05 0 0.620 0.560 0.620 0.660 0.660 4,000 2,640 0.6600 0.605 0.547 0.605 0.645 0.645 4,096 0.6445 -1.59%
2022-12-02 0 0.630 0.560 0.630 - - 0 0 - 0.615 0.547 0.615 - - 0 - -3.08%
2022-12-01 0 0.650 0.550 0.650 - - 0 0 - 0.635 0.537 0.635 - - 0 - 0.00%
2022-11-30 0 0.650 0.480 0.650 - - 0 0 - 0.635 0.469 0.635 - - 0 - 0.00%
2022-11-29 0 0.650 0.550 0.650 0.620 0.690 8,000 5,240 0.6550 0.635 0.537 0.635 0.605 0.674 8,192 0.6396 12.07%
2022-11-28 0 0.580 0.485 0.580 0.600 0.600 4,000 2,400 0.6000 0.566 0.474 0.566 0.586 0.586 4,096 0.5859 0.00%
2022-11-25 0 0.580 0.490 0.800 - - 0 0 - 0.566 0.479 0.781 - - 0 - 0.00%
2022-11-24 0 0.580 0.480 0.580 0.600 0.600 6,000 3,600 0.6000 0.566 0.469 0.566 0.586 0.586 6,144 0.5859 7.41%
2022-11-23 0 0.540 0.540 0.580 0.530 0.550 60,000 32,480 0.5413 0.527 0.527 0.566 0.518 0.537 61,441 0.5286 8.00%
2022-11-22 0 0.500 0.470 0.540 - - 0 0 - 0.488 0.459 0.527 - - 0 - 0.00%
2022-11-21 0 0.500 0.500 0.540 - - 0 0 - 0.488 0.488 0.527 - - 0 - 0.00%
2022-11-18 0 0.500 0.500 0.530 0.490 0.500 6,000 2,980 0.4967 0.488 0.488 0.518 0.479 0.488 6,144 0.4850 7.53%
2022-11-17 0 0.465 0.455 0.530 - - 0 0 - 0.454 0.444 0.518 - - 0 - 0.00%
2022-11-16 0 0.465 0.450 0.540 0.465 0.465 2,000 930 0.4650 0.454 0.439 0.527 0.454 0.454 2,048 0.4541 -2.11%
2022-11-15 0 0.475 0.480 0.540 0.450 0.475 152,000 71,230 0.4686 0.464 0.469 0.527 0.439 0.464 155,650 0.4576 5.56%
2022-11-14 0 0.450 0.395 0.465 - - 0 0 - 0.439 0.386 0.454 - - 0 - 0.00%
2022-11-11 0 0.450 0.445 0.470 0.440 0.485 302,000 136,150 0.4508 0.439 0.435 0.459 0.430 0.474 309,253 0.4403 2.27%
2022-11-10 0 0.440 0.375 0.460 - - 0 0 - 0.430 0.366 0.449 - - 0 - 0.00%
2022-11-09 0 0.440 - 0.470 0.440 0.465 20,000 9,100 0.4550 0.430 - 0.459 0.430 0.454 20,480 0.4443 -2.22%
2022-11-08 0 0.450 0.445 0.470 0.450 0.490 36,000 16,420 0.4561 0.439 0.435 0.459 0.439 0.479 36,865 0.4454 -10.00%
2022-11-07 0 0.500 0.455 0.560 0.500 0.500 2,000 1,000 0.5000 0.488 0.444 0.547 0.488 0.488 2,048 0.4883 3.09%
2022-11-04 0 0.485 0.470 0.500 - - 0 0 - 0.474 0.459 0.488 - - 0 - 1.04%
2022-11-03 0 0.480 0.460 0.530 0.460 0.465 20,000 9,270 0.4635 0.469 0.449 0.518 0.449 0.454 20,480 0.4526 0.00%
2022-11-02 0 0.480 0.460 0.530 - - 0 0 - 0.469 0.449 0.518 - - 0 - 0.00%
2022-11-01 0 0.480 0.455 0.540 - - 0 0 - 0.469 0.444 0.527 - - 0 - 0.00%
2022-10-31 0 0.480 0.450 0.530 - - 0 0 - 0.469 0.439 0.518 - - 0 - 0.00%
2022-10-28 0 0.480 0.460 0.480 - - 0 0 - 0.469 0.449 0.469 - - 0 - -2.04%
2022-10-27 0 0.490 0.465 0.530 0.490 0.530 74,000 36,820 0.4976 0.479 0.454 0.518 0.479 0.518 75,777 0.4859 0.00%
2022-10-26 0 0.490 0.460 0.520 - - 0 0 - 0.479 0.449 0.508 - - 0 - 0.00%
2022-10-25 0 0.490 0.450 0.520 - - 0 0 - 0.479 0.439 0.508 - - 0 - 0.00%
2022-10-24 0 0.490 0.450 0.510 - - 0 0 - 0.479 0.439 0.498 - - 0 - 0.00%
2022-10-21 0 0.490 0.460 0.510 - - 0 0 - 0.479 0.449 0.498 - - 0 - 0.00%
2022-10-20 0 0.490 0.460 0.510 - - 0 0 - 0.479 0.449 0.498 - - 0 - 0.00%
2022-10-19 0 0.490 0.460 0.520 - - 0 0 - 0.479 0.449 0.508 - - 0 - 0.00%
2022-10-18 0 0.490 0.465 0.520 0.490 0.500 108,000 53,080 0.4915 0.479 0.454 0.508 0.479 0.488 110,594 0.4800 2.08%
2022-10-17 0 0.480 - 0.485 0.455 0.495 72,000 33,410 0.4640 0.469 - 0.474 0.444 0.483 73,729 0.4531 -3.03%
2022-10-14 0 0.495 0.475 0.510 - - 0 0 - 0.483 0.464 0.498 - - 0 - 0.00%
2022-10-13 0 0.495 0.465 0.520 - - 0 0 - 0.483 0.454 0.508 - - 0 - 0.00%
2022-10-12 0 0.495 0.490 0.520 0.450 0.510 258,000 120,830 0.4683 0.483 0.479 0.508 0.439 0.498 264,196 0.4574 0.00%
2022-10-11 0 0.495 0.455 0.600 0.455 0.510 132,000 65,520 0.4964 0.483 0.444 0.586 0.444 0.498 135,170 0.4847 -2.94%
2022-10-10 0 0.510 0.500 0.510 0.510 0.520 58,000 29,860 0.5148 0.498 0.488 0.498 0.498 0.508 59,393 0.5028 -7.27%
2022-10-07 0 0.550 0.540 0.640 0.550 0.550 12,000 6,600 0.5500 0.537 0.527 0.625 0.537 0.537 12,288 0.5371 -9.84%
2022-10-06 0 0.610 0.540 0.640 - - 0 0 - 0.596 0.527 0.625 - - 0 - 0.00%
2022-10-05 0 0.610 0.540 0.640 - - 0 0 - 0.596 0.527 0.625 - - 0 - 0.00%
2022-10-03 0 0.610 0.530 0.610 - - 0 0 - 0.596 0.518 0.596 - - 0 - -1.61%
2022-09-30 0 0.620 0.510 0.620 0.500 0.650 110,000 59,280 0.5389 0.605 0.498 0.605 0.488 0.635 112,642 0.5263 24.00%
2022-09-29 0 0.500 0.455 0.500 - - 0 0 - 0.488 0.444 0.488 - - 0 - 0.00%
2022-09-28 0 0.500 0.455 0.500 - - 0 0 - 0.488 0.444 0.488 - - 0 - 0.00%
2022-09-27 0 0.500 0.450 0.530 0.500 0.510 60,000 30,080 0.5013 0.488 0.439 0.518 0.488 0.498 61,441 0.4896 -1.96%
2022-09-26 0 0.510 0.510 0.550 0.510 0.530 42,000 21,880 0.5210 0.498 0.498 0.537 0.498 0.518 43,009 0.5087 -12.07%
2022-09-23 0 0.580 0.520 0.590 - - 0 0 - 0.566 0.508 0.576 - - 0 - 0.00%
2022-09-22 0 0.580 0.540 0.590 - - 0 0 - 0.566 0.527 0.576 - - 0 - 0.00%
2022-09-21 0 0.580 0.540 0.600 - - 0 0 - 0.566 0.527 0.586 - - 0 - 0.00%
2022-09-20 0 0.580 0.560 0.600 0.560 0.580 102,000 57,540 0.5641 0.566 0.547 0.586 0.547 0.566 104,450 0.5509 0.00%
2022-09-19 0 0.580 0.580 0.640 0.580 0.590 12,000 7,060 0.5883 0.566 0.566 0.625 0.566 0.576 12,288 0.5745 -10.77%
2022-09-16 0 0.650 0.590 0.690 - - 0 0 - 0.635 0.576 0.674 - - 0 - 0.00%
2022-09-15 0 0.650 0.600 0.650 - - 0 0 - 0.635 0.586 0.635 - - 0 - 0.00%
2022-09-14 0 0.650 0.590 0.690 - - 0 0 - 0.635 0.576 0.674 - - 0 - 0.00%
2022-09-13 0 0.650 0.590 0.650 - - 0 0 - 0.635 0.576 0.635 - - 0 - 0.00%
2022-09-09 0 0.650 0.600 0.690 0.600 0.650 206,000 133,020 0.6457 0.635 0.586 0.674 0.586 0.635 210,947 0.6306 12.07%
2022-09-08 0 0.580 0.570 0.580 0.570 0.580 40,000 23,260 0.5815 0.566 0.557 0.566 0.557 0.566 40,961 0.5679 -9.38%
2022-09-07 0 0.640 0.580 0.640 - - 0 0 - 0.625 0.566 0.625 - - 0 - -1.54%
2022-09-06 0 0.650 0.590 0.650 - - 0 0 - 0.635 0.576 0.635 - - 0 - 0.00%
2022-09-05 0 0.650 0.590 0.670 - - 0 0 - 0.635 0.576 0.654 - - 0 - 0.00%
2022-09-02 0 0.650 0.590 0.650 - - 0 0 - 0.635 0.576 0.635 - - 0 - 0.00%
2022-09-01 0 0.650 0.590 0.650 - - 0 0 - 0.635 0.576 0.635 - - 0 - 0.00%
2022-08-31 0 0.650 0.590 0.650 - - 0 0 - 0.635 0.576 0.635 - - 0 - 0.00%
2022-08-30 0 0.650 0.590 0.650 - - 0 0 - 0.635 0.576 0.635 - - 0 - 0.00%
2022-08-29 0 0.650 0.590 0.650 0.640 0.650 200,000 129,000 0.6450 0.635 0.576 0.635 0.625 0.635 204,803 0.6299 0.00%
2022-08-26 0 0.650 0.600 0.700 - - 0 0 - 0.635 0.586 0.684 - - 0 - 0.00%
2022-08-25 0 0.650 0.590 0.690 - - 0 0 - 0.635 0.576 0.674 - - 0 - 0.00%
2022-08-24 0 0.650 0.600 0.690 - - 0 0 - 0.635 0.586 0.674 - - 0 - 0.00%
2022-08-23 0 0.650 0.590 0.650 - - 0 0 - 0.635 0.576 0.635 - - 0 - 0.00%
2022-08-22 0 0.650 0.620 0.650 0.650 0.650 250,000 162,500 0.6500 0.635 0.605 0.635 0.635 0.635 256,004 0.6348 0.00%
2022-08-19 0 0.650 0.600 0.690 - - 0 0 - 0.635 0.586 0.674 - - 0 - 0.00%
2022-08-18 0 0.650 0.590 0.650 0.650 0.650 50,000 32,500 0.6500 0.635 0.576 0.635 0.635 0.635 51,201 0.6348 0.00%
2022-08-17 0 0.650 0.610 0.650 0.650 0.650 80,000 52,000 0.6500 0.635 0.596 0.635 0.635 0.635 81,921 0.6348 0.00%
2022-08-16 0 0.650 0.590 0.670 0.650 0.650 70,000 45,500 0.6500 0.635 0.576 0.654 0.635 0.635 71,681 0.6348 0.00%
2022-08-15 0 0.650 0.590 0.650 - - 0 0 - 0.635 0.576 0.635 - - 0 - 0.00%
2022-08-12 0 0.650 0.620 0.700 0.580 0.650 68,000 44,260 0.6509 0.635 0.605 0.684 0.566 0.635 69,633 0.6356 0.00%
2022-08-11 0 0.650 0.590 0.650 - - 0 0 - 0.635 0.576 0.635 - - 0 - 0.00%
2022-08-10 0 0.650 0.580 0.700 - - 0 0 - 0.635 0.566 0.684 - - 0 - 0.00%
2022-08-09 0 0.650 0.580 0.690 0.610 0.650 68,000 42,820 0.6297 0.635 0.566 0.674 0.596 0.635 69,633 0.6149 6.56%
2022-08-08 0 0.610 0.590 0.610 0.610 0.690 292,000 181,520 0.6216 0.596 0.576 0.596 0.596 0.674 299,012 0.6071 -3.17%
2022-08-05 0 0.630 0.600 0.630 0.580 0.650 172,000 99,920 0.5809 0.615 0.586 0.615 0.566 0.635 176,131 0.5673 5.00%
2022-08-04 0 0.600 0.560 0.680 0.590 0.610 140,000 83,680 0.5977 0.586 0.547 0.664 0.576 0.596 143,362 0.5837 0.00%
2022-08-03 0 0.600 0.540 0.600 - - 0 0 - 0.586 0.527 0.586 - - 0 - 0.00%
2022-08-02 0 0.600 0.540 0.750 - - 0 0 - 0.586 0.527 0.732 - - 0 - 0.00%
2022-08-01 0 0.600 0.540 0.600 0.590 0.610 64,000 38,340 0.5991 0.586 0.527 0.586 0.576 0.596 65,537 0.5850 3.45%
2022-07-29 0 0.580 0.540 0.580 - - 0 0 - 0.566 0.527 0.566 - - 0 - 0.00%
2022-07-28 0 0.580 0.550 0.590 - - 0 0 - 0.566 0.537 0.576 - - 0 - 0.00%
2022-07-27 0 0.580 0.540 0.600 - - 0 0 - 0.566 0.527 0.586 - - 0 - 0.00%
2022-07-26 0 0.580 0.540 0.590 - - 0 0 - 0.566 0.527 0.576 - - 0 - 0.00%
2022-07-25 0 0.580 0.540 0.600 - - 0 0 - 0.566 0.527 0.586 - - 0 - 0.00%
2022-07-22 0 0.580 0.540 0.590 - - 0 0 - 0.566 0.527 0.576 - - 0 - 0.00%
2022-07-21 0 0.580 0.540 0.590 - - 0 0 - 0.566 0.527 0.576 - - 0 - 0.00%
2022-07-20 0 0.580 0.540 0.600 - - 0 0 - 0.566 0.527 0.586 - - 0 - 0.00%
2022-07-19 0 0.580 0.540 0.590 - - 0 0 - 0.566 0.527 0.576 - - 0 - 0.00%
2022-07-18 0 0.580 0.540 0.600 - - 0 0 - 0.566 0.527 0.586 - - 0 - 0.00%
2022-07-15 0 0.580 0.540 0.600 - - 0 0 - 0.566 0.527 0.586 - - 0 - 0.00%
2022-07-14 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.566 0.566 0.586 0.566 0.566 4,096 0.5664 0.00%
2022-07-13 0 0.580 0.540 0.600 - - 0 0 - 0.566 0.527 0.586 - - 0 - 0.00%
2022-07-12 0 0.580 0.540 0.580 0.580 0.600 20,000 11,920 0.5960 0.566 0.527 0.566 0.566 0.586 20,480 0.5820 7.41%
2022-07-11 0 0.540 0.540 0.580 - - 0 0 - 0.527 0.527 0.566 - - 0 - 0.00%
2022-07-08 0 0.540 0.540 0.580 0.540 0.550 4,000 2,180 0.5450 0.527 0.527 0.566 0.527 0.537 4,096 0.5322 -10.00%
2022-07-07 0 0.600 0.560 0.600 - - 0 0 - 0.586 0.547 0.586 - - 0 - 0.00%
2022-07-06 0 0.600 0.550 0.600 - - 0 0 - 0.586 0.537 0.586 - - 0 - 0.00%
2022-07-05 0 0.600 0.550 0.600 - - 0 0 - 0.586 0.537 0.586 - - 0 - 0.00%
2022-07-04 0 0.600 0.560 0.600 - - 0 0 - 0.586 0.547 0.586 - - 0 - -1.64%
2022-06-30 0 0.610 0.560 0.610 0.610 0.610 10,000 6,100 0.6100 0.596 0.547 0.596 0.596 0.596 10,240 0.5957 -1.61%
2022-06-29 0 0.620 0.610 - - - 0 0 - 0.605 0.596 - - - 0 - -0.03%
2022-06-28 0 0.650 0.550 - 0.650 0.650 2,000 1,300 0.6500 0.606 0.512 - 0.606 0.606 2,146 0.6057 8.33%
2022-06-27 0 0.600 0.560 - - - 0 0 - 0.559 0.522 - - - 0 - 0.00%
2022-06-24 0 0.600 0.550 - - - 0 0 - 0.559 0.512 - - - 0 - 0.00%
2022-06-23 0 0.600 0.560 0.600 - - 0 0 - 0.559 0.522 0.559 - - 0 - -1.64%
2022-06-22 0 0.610 0.560 0.690 - - 0 0 - 0.568 0.522 0.643 - - 0 - 0.00%
2022-06-21 0 0.610 0.550 0.610 0.600 0.650 70,000 43,000 0.6143 0.568 0.512 0.568 0.559 0.606 75,125 0.5724 3.39%
2022-06-20 0 0.590 0.540 0.600 - - 0 0 - 0.550 0.503 0.559 - - 0 - 0.00%
2022-06-17 0 0.590 0.530 0.600 - - 0 0 - 0.550 0.494 0.559 - - 0 - 0.00%
2022-06-16 0 0.590 0.540 0.600 - - 0 0 - 0.550 0.503 0.559 - - 0 - 0.00%
2022-06-15 0 0.590 0.540 0.600 0.590 0.590 20,000 11,800 0.5900 0.550 0.503 0.559 0.550 0.550 21,464 0.5497 5.36%
2022-06-14 0 0.560 0.540 0.600 0.560 0.710 46,000 27,260 0.5926 0.522 0.503 0.559 0.522 0.662 49,368 0.5522 -5.08%
2022-06-13 0 0.590 0.540 0.600 - - 0 0 - 0.550 0.503 0.559 - - 0 - 0.00%
2022-06-10 0 0.590 0.550 0.600 - - 0 0 - 0.550 0.512 0.559 - - 0 - 0.00%
2022-06-09 0 0.590 0.570 0.600 - - 0 0 - 0.550 0.531 0.559 - - 0 - 0.00%
2022-06-08 0 0.590 0.560 0.590 0.550 0.600 54,000 31,340 0.5804 0.550 0.522 0.550 0.512 0.559 57,954 0.5408 5.36%
2022-06-07 0 0.560 0.540 0.560 - - 0 0 - 0.522 0.503 0.522 - - 0 - 0.00%
2022-06-06 0 0.560 0.540 0.570 0.560 0.560 10,000 5,600 0.5600 0.522 0.503 0.531 0.522 0.522 10,732 0.5218 -1.75%
2022-06-02 0 0.570 0.550 0.570 0.530 0.570 78,000 42,540 0.5454 0.531 0.512 0.531 0.494 0.531 83,711 0.5082 -3.39%
2022-06-01 0 0.590 0.520 0.630 - - 0 0 - 0.550 0.485 0.587 - - 0 - 0.00%
2022-05-31 0 0.590 0.520 0.590 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2022-05-30 0 0.590 0.520 0.590 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2022-05-27 0 0.590 0.520 0.630 - - 0 0 - 0.550 0.485 0.587 - - 0 - 0.00%
2022-05-26 0 0.590 0.520 0.630 - - 0 0 - 0.550 0.485 0.587 - - 0 - 0.00%
2022-05-25 0 0.590 0.510 0.640 - - 0 0 - 0.550 0.475 0.596 - - 0 - 0.00%
2022-05-24 0 0.590 0.510 0.630 - - 0 0 - 0.550 0.475 0.587 - - 0 - 0.00%
2022-05-23 0 0.590 0.510 0.630 - - 0 0 - 0.550 0.475 0.587 - - 0 - 0.00%
2022-05-20 0 0.590 0.560 0.630 0.590 0.590 2,000 1,180 0.5900 0.550 0.522 0.587 0.550 0.550 2,146 0.5497 0.00%
2022-05-19 0 0.590 0.540 0.630 - - 0 0 - 0.550 0.503 0.587 - - 0 - 0.00%
2022-05-18 0 0.590 0.510 0.600 0.590 0.590 10,000 5,900 0.5900 0.550 0.475 0.559 0.550 0.550 10,732 0.5497 -1.67%
2022-05-17 0 0.600 0.550 0.600 - - 0 0 - 0.559 0.512 0.559 - - 0 - 0.00%
2022-05-16 0 0.600 0.550 0.610 - - 0 0 - 0.559 0.512 0.568 - - 0 - 0.00%
2022-05-13 0 0.600 0.550 0.610 - - 0 0 - 0.559 0.512 0.568 - - 0 - 0.00%
2022-05-12 0 0.600 0.550 0.630 - - 0 0 - 0.559 0.512 0.587 - - 0 - 0.00%
2022-05-11 0 0.600 0.550 0.610 - - 0 0 - 0.559 0.512 0.568 - - 0 - 0.00%
2022-05-10 0 0.600 0.570 0.620 - - 0 0 - 0.559 0.531 0.578 - - 0 - 0.00%
2022-05-06 0 0.600 0.570 0.620 - - 0 0 - 0.559 0.531 0.578 - - 0 - 0.00%
2022-05-05 0 0.600 0.590 0.640 - - 0 0 - 0.559 0.550 0.596 - - 0 - 0.00%
2022-05-04 0 0.600 0.580 0.630 - - 0 0 - 0.559 0.540 0.587 - - 0 - 0.00%
2022-05-03 0 0.600 0.580 0.640 - - 0 0 - 0.559 0.540 0.596 - - 0 - 0.00%
2022-04-29 0 0.600 0.560 0.650 - - 0 0 - 0.559 0.522 0.606 - - 0 - 0.00%
2022-04-28 0 0.600 0.590 0.650 0.600 0.610 20,000 12,100 0.6050 0.559 0.550 0.606 0.559 0.568 21,464 0.5637 -9.09%
2022-04-27 0 0.660 0.580 0.670 0.570 0.660 72,000 43,280 0.6011 0.615 0.540 0.624 0.531 0.615 77,272 0.5601 -1.49%
2022-04-26 0 0.670 0.580 0.670 - - 0 0 - 0.624 0.540 0.624 - - 0 - 0.00%
2022-04-25 0 0.670 0.570 0.680 0.670 0.670 224,000 150,080 0.6700 0.624 0.531 0.634 0.624 0.624 240,401 0.6243 3.08%
2022-04-22 0 0.650 0.620 0.680 - - 0 0 - 0.606 0.578 0.634 - - 0 - 0.00%
2022-04-21 0 0.650 0.620 0.650 0.650 0.700 4,000 2,700 0.6750 0.606 0.578 0.606 0.606 0.652 4,293 0.6289 -7.14%
2022-04-20 0 0.700 0.650 0.700 - - 0 0 - 0.652 0.606 0.652 - - 0 - 0.00%
2022-04-19 0 0.700 0.650 0.700 - - 0 0 - 0.652 0.606 0.652 - - 0 - 0.00%
2022-04-14 0 0.700 0.660 0.700 - - 0 0 - 0.652 0.615 0.652 - - 0 - 0.00%
2022-04-13 0 0.700 0.660 0.700 0.660 0.720 520,000 366,200 0.7042 0.652 0.615 0.652 0.615 0.671 558,073 0.6562 -4.11%
2022-04-12 0 0.730 0.700 0.730 - - 0 0 - 0.680 0.652 0.680 - - 0 - 0.00%
2022-04-11 0 0.730 0.700 0.730 - - 0 0 - 0.680 0.652 0.680 - - 0 - 0.00%
2022-04-08 0 0.730 0.700 0.730 - - 0 0 - 0.680 0.652 0.680 - - 0 - -2.67%
2022-04-07 0 0.750 0.700 0.750 - - 0 0 - 0.699 0.652 0.699 - - 0 - -2.60%
2022-04-06 0 0.770 0.700 0.780 - - 0 0 - 0.717 0.652 0.727 - - 0 - 0.00%
2022-04-04 0 0.770 0.640 0.780 0.770 0.770 600,000 462,000 0.7700 0.717 0.596 0.727 0.717 0.717 643,931 0.7175 10.00%
2022-04-01 0 0.700 0.640 0.730 - - 0 0 - 0.652 0.596 0.680 - - 0 - 0.00%
2022-03-31 0 0.700 0.650 0.790 - - 0 0 - 0.652 0.606 0.736 - - 0 - 0.00%
2022-03-30 0 0.700 0.650 0.730 - - 0 0 - 0.652 0.606 0.680 - - 0 - 0.00%
2022-03-29 0 0.700 0.640 0.750 - - 0 0 - 0.652 0.596 0.699 - - 0 - 0.00%
2022-03-28 0 0.700 0.640 0.730 - - 0 0 - 0.652 0.596 0.680 - - 0 - 0.00%
2022-03-25 0 0.700 0.640 0.700 0.700 0.740 90,000 64,760 0.7196 0.652 0.596 0.652 0.652 0.690 96,590 0.6705 1.45%
2022-03-24 0 0.690 0.640 0.750 - - 0 0 - 0.643 0.596 0.699 - - 0 - 0.00%
2022-03-23 0 0.690 0.690 0.730 0.690 0.750 42,000 29,820 0.7100 0.643 0.643 0.680 0.643 0.699 45,075 0.6616 -4.17%
2022-03-22 0 0.720 0.660 0.720 - - 0 0 - 0.671 0.615 0.671 - - 0 - -1.37%
2022-03-21 0 0.730 0.660 0.730 - - 0 0 - 0.680 0.615 0.680 - - 0 - 0.00%
2022-03-18 0 0.730 0.650 0.750 - - 0 0 - 0.680 0.606 0.699 - - 0 - 0.00%
2022-03-17 0 0.730 0.630 0.730 0.740 0.750 10,000 7,480 0.7480 0.680 0.587 0.680 0.690 0.699 10,732 0.6970 10.61%
2022-03-16 0 0.660 0.590 0.660 0.660 0.660 6,000 3,960 0.6600 0.615 0.550 0.615 0.615 0.615 6,439 0.6150 3.13%
2022-03-15 0 0.640 0.570 0.660 0.620 0.640 24,000 14,940 0.6225 0.596 0.531 0.615 0.578 0.596 25,757 0.5800 6.67%
2022-03-14 0 0.600 0.560 0.610 0.550 0.610 20,000 11,620 0.5810 0.559 0.522 0.568 0.512 0.568 21,464 0.5414 -6.25%
2022-03-11 0 0.640 0.600 0.660 0.590 0.650 14,000 8,380 0.5986 0.596 0.559 0.615 0.550 0.606 15,025 0.5577 -3.03%
2022-03-10 0 0.660 0.590 0.660 - - 0 0 - 0.615 0.550 0.615 - - 0 - 0.00%
2022-03-09 0 0.660 0.590 0.660 - - 0 0 - 0.615 0.550 0.615 - - 0 - 0.00%
2022-03-08 0 0.660 0.590 0.660 - - 0 0 - 0.615 0.550 0.615 - - 0 - 0.00%
2022-03-07 0 0.660 0.590 0.670 0.560 0.660 146,000 87,240 0.5975 0.615 0.550 0.624 0.522 0.615 156,690 0.5568 1.54%
2022-03-04 0 0.650 - 0.650 0.660 0.660 4,000 2,640 0.6600 0.606 - 0.606 0.615 0.615 4,293 0.6150 -7.14%
2022-03-03 0 0.700 0.680 0.720 - - 0 0 - 0.652 0.634 0.671 - - 0 - -2.78%
2022-03-02 0 0.720 0.680 0.750 - - 0 0 - 0.671 0.634 0.699 - - 0 - -1.37%
2022-03-01 0 0.730 0.680 0.730 - - 0 0 - 0.680 0.634 0.680 - - 0 - 0.00%
2022-02-28 0 0.730 0.680 0.750 - - 0 0 - 0.680 0.634 0.699 - - 0 - 0.00%
2022-02-25 0 0.730 0.680 0.750 - - 0 0 - 0.680 0.634 0.699 - - 0 - 0.00%
2022-02-24 0 0.730 0.720 0.760 - - 0 0 - 0.680 0.671 0.708 - - 0 - 0.00%
2022-02-23 0 0.730 0.720 0.760 - - 0 0 - 0.680 0.671 0.708 - - 0 - 0.00%
2022-02-22 0 0.730 0.690 0.760 - - 0 0 - 0.680 0.643 0.708 - - 0 - -2.67%
2022-02-21 0 0.750 0.730 0.770 - - 0 0 - 0.699 0.680 0.717 - - 0 - 0.00%
2022-02-18 0 0.750 0.730 0.780 - - 0 0 - 0.699 0.680 0.727 - - 0 - 0.00%
2022-02-17 0 0.750 0.710 0.750 - - 0 0 - 0.699 0.662 0.699 - - 0 - 0.00%
2022-02-16 0 0.750 0.710 0.750 - - 0 0 - 0.699 0.662 0.699 - - 0 - -3.85%
2022-02-15 0 0.780 0.710 0.790 - - 0 0 - 0.727 0.662 0.736 - - 0 - 0.00%
2022-02-14 0 0.780 0.710 0.790 - - 0 0 - 0.727 0.662 0.736 - - 0 - 0.00%
2022-02-11 0 0.780 0.720 0.780 0.760 0.790 496,000 391,080 0.7885 0.727 0.671 0.727 0.708 0.736 532,316 0.7347 2.63%
2022-02-10 0 0.760 0.710 0.760 - - 0 0 - 0.708 0.662 0.708 - - 0 - 0.00%
2022-02-09 0 0.760 0.710 0.760 - - 0 0 - 0.708 0.662 0.708 - - 0 - 0.00%
2022-02-08 0 0.760 0.710 0.760 - - 0 0 - 0.708 0.662 0.708 - - 0 - 0.00%
2022-02-07 0 0.760 0.720 0.800 - - 0 0 - 0.708 0.671 0.745 - - 0 - -2.56%
2022-02-04 0 0.780 0.710 0.780 0.730 0.800 280,000 222,020 0.7929 0.727 0.662 0.727 0.680 0.745 300,501 0.7388 8.33%
2022-01-31 0 0.720 0.630 0.730 0.720 0.720 2,000 1,440 0.7200 0.671 0.587 0.680 0.671 0.671 2,146 0.6709 2.86%
2022-01-28 0 0.700 0.630 0.740 - - 0 0 - 0.652 0.587 0.690 - - 0 - 0.00%
2022-01-27 0 0.700 0.640 0.740 0.630 0.700 222,000 154,580 0.6963 0.652 0.596 0.690 0.587 0.652 238,254 0.6488 -1.41%
2022-01-26 0 0.710 0.670 0.710 - - 0 0 - 0.662 0.624 0.662 - - 0 - 0.00%
2022-01-25 0 0.710 0.640 0.740 - - 0 0 - 0.662 0.596 0.690 - - 0 - 0.00%
2022-01-24 0 0.710 0.640 0.730 - - 0 0 - 0.662 0.596 0.680 - - 0 - 0.00%
2022-01-21 0 0.710 0.640 0.710 - - 0 0 - 0.662 0.596 0.662 - - 0 - 0.00%
2022-01-20 0 0.710 0.630 0.740 - - 0 0 - 0.662 0.587 0.690 - - 0 - 0.00%
2022-01-19 0 0.710 0.640 0.730 - - 0 0 - 0.662 0.596 0.680 - - 0 - 0.00%
2022-01-18 0 0.710 0.640 0.750 - - 0 0 - 0.662 0.596 0.699 - - 0 - -2.74%
2022-01-17 0 0.730 0.640 0.750 - - 0 0 - 0.680 0.596 0.699 - - 0 - 0.00%
2022-01-14 0 0.730 0.640 0.750 - - 0 0 - 0.680 0.596 0.699 - - 0 - 0.00%
2022-01-13 0 0.730 0.640 0.730 - - 0 0 - 0.680 0.596 0.680 - - 0 - 0.00%
2022-01-12 0 0.730 0.640 0.750 - - 0 0 - 0.680 0.596 0.699 - - 0 - 0.00%
2022-01-11 0 0.730 0.630 0.730 0.670 0.730 4,000 2,800 0.7000 0.680 0.587 0.680 0.624 0.680 4,293 0.6522 8.96%
2022-01-10 0 0.670 0.660 0.670 0.650 0.690 102,000 67,980 0.6665 0.624 0.615 0.624 0.606 0.643 109,468 0.6210 -10.67%
2022-01-07 0 0.750 0.670 0.770 - - 0 0 - 0.699 0.624 0.717 - - 0 - 0.00%
2022-01-06 0 0.750 0.670 0.750 - - 0 0 - 0.699 0.624 0.699 - - 0 - 0.00%
2022-01-05 0 0.750 0.670 0.760 - - 0 0 - 0.699 0.624 0.708 - - 0 - 0.00%
2022-01-04 0 0.750 - 0.760 - - 0 0 - 0.699 - 0.708 - - 0 - 0.00%
2022-01-03 0 0.750 0.660 0.760 - - 0 0 - 0.699 0.615 0.708 - - 0 - 0.00%
2021-12-31 0 0.750 0.750 0.760 0.730 0.740 82,000 59,880 0.7302 0.699 0.699 0.708 0.680 0.690 88,004 0.6804 7.14%
2021-12-30 0 0.700 0.700 0.740 - - 0 0 - 0.652 0.652 0.690 - - 0 - 0.00%
2021-12-29 0 0.700 0.650 0.740 - - 0 0 - 0.652 0.606 0.690 - - 0 - 0.00%
2021-12-28 0 0.700 0.650 0.740 - - 0 0 - 0.652 0.606 0.690 - - 0 - 0.00%
2021-12-24 0 0.700 0.550 0.740 - - 0 0 - 0.652 0.512 0.690 - - 0 - 0.00%
2021-12-23 0 0.700 0.560 0.740 - - 0 0 - 0.652 0.522 0.690 - - 0 - 0.00%
2021-12-22 0 0.700 0.640 0.700 - - 0 0 - 0.652 0.596 0.652 - - 0 - 0.00%
2021-12-21 0 0.700 0.640 0.730 - - 0 0 - 0.652 0.596 0.680 - - 0 - 0.00%
2021-12-20 0 0.700 0.640 0.710 - - 0 0 - 0.652 0.596 0.662 - - 0 - 0.00%
2021-12-17 0 0.700 0.650 0.710 - - 0 0 - 0.652 0.606 0.662 - - 0 - 0.00%
2021-12-16 0 0.700 0.660 0.700 0.690 0.700 10,000 6,980 0.6980 0.652 0.615 0.652 0.643 0.652 10,732 0.6504 -1.41%
2021-12-15 0 0.710 0.690 0.710 - - 0 0 - 0.662 0.643 0.662 - - 0 - 0.00%
2021-12-14 0 0.710 0.690 0.710 - - 0 0 - 0.662 0.643 0.662 - - 0 - 0.00%
2021-12-13 0 0.710 0.690 0.700 0.710 0.710 4,000 2,840 0.7100 0.662 0.643 0.652 0.662 0.662 4,293 0.6616 -4.05%
2021-12-10 0 0.740 0.710 0.750 - - 0 0 - 0.690 0.662 0.699 - - 0 - 0.00%
2021-12-09 0 0.740 0.710 0.750 - - 0 0 - 0.690 0.662 0.699 - - 0 - 0.00%
2021-12-08 0 0.740 0.710 0.750 - - 0 0 - 0.690 0.662 0.699 - - 0 - 0.00%
2021-12-07 0 0.740 0.710 0.740 - - 0 0 - 0.690 0.662 0.690 - - 0 - -1.33%
2021-12-06 0 0.750 0.720 0.750 - - 0 0 - 0.699 0.671 0.699 - - 0 - 0.00%
2021-12-03 0 0.750 0.710 0.750 - - 0 0 - 0.699 0.662 0.699 - - 0 - 0.00%
2021-12-02 0 0.750 0.710 0.750 0.710 0.750 6,000 4,340 0.7233 0.699 0.662 0.699 0.662 0.699 6,439 0.6740 2.74%
2021-12-01 0 0.730 0.710 0.750 0.710 0.750 126,000 92,360 0.7330 0.680 0.662 0.699 0.662 0.699 135,225 0.6830 -14.12%
2021-11-30 0 0.850 0.810 0.900 0.760 0.900 82,000 65,940 0.8041 0.792 0.755 0.839 0.708 0.839 88,004 0.7493 10.39%
2021-11-29 0 0.770 0.720 0.780 0.730 0.770 62,000 45,740 0.7377 0.717 0.671 0.727 0.680 0.717 66,540 0.6874 1.32%
2021-11-26 0 0.760 0.730 0.760 - - 0 0 - 0.708 0.680 0.708 - - 0 - -2.56%
2021-11-25 0 0.780 0.730 0.780 0.740 0.820 36,000 27,920 0.7756 0.727 0.680 0.727 0.690 0.764 38,636 0.7226 4.00%
2021-11-24 0 0.750 0.710 0.750 0.680 0.810 220,000 161,340 0.7334 0.699 0.662 0.699 0.634 0.755 236,108 0.6833 4.17%
2021-11-23 0 0.720 0.690 0.730 0.730 0.730 2,000 1,460 0.7300 0.671 0.643 0.680 0.680 0.680 2,146 0.6802 4.35%
2021-11-22 0 0.690 0.690 0.730 0.680 0.810 134,000 96,600 0.7209 0.643 0.643 0.680 0.634 0.755 143,811 0.6717 -11.54%
2021-11-19 0 0.780 0.720 0.780 0.800 0.800 2,000 1,600 0.8000 0.727 0.671 0.727 0.745 0.745 2,146 0.7454 5.41%
2021-11-18 0 0.740 0.710 0.740 0.730 0.820 28,000 21,180 0.7564 0.690 0.662 0.690 0.680 0.764 30,050 0.7048 1.37%
2021-11-17 0 0.730 0.690 0.750 0.670 0.790 182,000 129,760 0.7130 0.680 0.643 0.699 0.624 0.736 195,326 0.6643 2.82%
2021-11-16 0 0.710 0.740 0.750 - - 0 0 - 0.662 0.690 0.699 - - 0 - 0.00%
2021-11-15 0 0.710 0.680 0.720 0.720 0.720 2,000 1,440 0.7200 0.662 0.634 0.671 0.671 0.671 2,146 0.6709 0.00%
2021-11-12 0 0.710 0.680 0.750 - - 0 0 - 0.662 0.634 0.699 - - 0 - 0.00%
2021-11-11 0 0.710 0.680 0.740 - - 0 0 - 0.662 0.634 0.690 - - 0 - 0.00%
2021-11-10 0 0.710 0.680 0.720 - - 0 0 - 0.662 0.634 0.671 - - 0 - -2.74%
2021-11-09 0 0.730 0.680 0.730 0.670 0.730 34,000 24,220 0.7124 0.680 0.634 0.680 0.624 0.680 36,489 0.6638 -1.35%
2021-11-08 0 0.740 0.720 0.740 - - 0 0 - 0.690 0.671 0.690 - - 0 - -1.33%
2021-11-05 0 0.750 0.720 0.750 0.770 0.780 24,000 18,500 0.7708 0.699 0.671 0.699 0.717 0.727 25,757 0.7182 -1.32%
2021-11-04 0 0.760 0.710 0.770 0.660 0.760 48,000 34,300 0.7146 0.708 0.662 0.717 0.615 0.708 51,514 0.6658 5.56%
2021-11-03 0 0.720 0.700 0.720 0.720 0.720 4,000 2,880 0.7200 0.671 0.652 0.671 0.671 0.671 4,293 0.6709 -1.37%
2021-11-02 0 0.730 0.700 0.740 0.740 0.740 18,000 13,320 0.7400 0.680 0.652 0.690 0.690 0.690 19,318 0.6895 -3.95%
2021-11-01 0 0.760 0.750 0.810 0.760 0.760 2,000 1,520 0.7600 0.708 0.699 0.755 0.708 0.708 2,146 0.7082 -3.80%
2021-10-29 0 0.790 0.760 0.810 - - 0 0 - 0.736 0.708 0.755 - - 0 - 0.00%
2021-10-28 0 0.790 0.760 0.820 - - 0 0 - 0.736 0.708 0.764 - - 0 - 0.00%
2021-10-27 0 0.790 0.760 0.820 - - 0 0 - 0.736 0.708 0.764 - - 0 - 0.00%
2021-10-26 0 0.790 0.770 0.790 0.780 0.790 24,000 18,920 0.7883 0.736 0.717 0.736 0.727 0.736 25,757 0.7346 -2.47%
2021-10-25 0 0.810 0.770 0.810 - - 0 0 - 0.755 0.717 0.755 - - 0 - 0.00%
2021-10-22 0 0.810 0.770 0.820 - - 0 0 - 0.755 0.717 0.764 - - 0 - 0.00%
2021-10-21 0 0.810 0.770 0.820 - - 0 0 - 0.755 0.717 0.764 - - 0 - 0.00%
2021-10-20 0 0.810 0.770 0.820 - - 0 0 - 0.755 0.717 0.764 - - 0 - 0.00%
2021-10-19 0 0.810 0.770 0.820 0.810 0.810 134,000 108,540 0.8100 0.755 0.717 0.764 0.755 0.755 143,811 0.7547 0.00%
2021-10-18 0 0.810 0.770 0.820 - - 0 0 - 0.755 0.717 0.764 - - 0 - 0.00%
2021-10-15 0 0.810 0.770 0.810 - - 0 0 - 0.755 0.717 0.755 - - 0 - -1.22%
2021-10-12 0 0.820 0.780 0.820 - - 0 0 - 0.764 0.727 0.764 - - 0 - 0.00%
2021-10-11 0 0.820 0.780 0.820 - - 0 0 - 0.764 0.727 0.764 - - 0 - 0.00%
2021-10-08 0 0.820 0.780 0.820 - - 0 0 - 0.764 0.727 0.764 - - 0 - 0.00%
2021-10-07 0 0.820 0.780 0.820 0.800 0.850 20,000 16,640 0.8320 0.764 0.727 0.764 0.745 0.792 21,464 0.7752 6.49%
2021-10-06 0 0.770 0.760 0.800 0.770 0.770 6,000 4,620 0.7700 0.717 0.708 0.745 0.717 0.717 6,439 0.7175 -7.23%
2021-10-05 0 0.830 0.780 0.850 - - 0 0 - 0.773 0.727 0.792 - - 0 - 0.00%
2021-10-04 0 0.830 0.770 0.830 - - 0 0 - 0.773 0.717 0.773 - - 0 - -2.35%
2021-09-30 0 0.850 0.770 0.850 0.800 0.850 108,000 87,500 0.8102 0.792 0.717 0.792 0.745 0.792 115,908 0.7549 6.25%
2021-09-29 0 0.800 0.760 0.800 - - 0 0 - 0.745 0.708 0.745 - - 0 - -2.44%
2021-09-28 0 0.820 0.760 0.820 0.820 0.820 26,000 21,600 0.8308 0.764 0.708 0.764 0.764 0.764 27,904 0.7741 9.33%
2021-09-27 0 0.750 0.740 0.820 0.750 0.750 10,000 7,500 0.7500 0.699 0.690 0.764 0.699 0.699 10,732 0.6988 -2.60%
2021-09-24 0 0.770 0.750 0.820 - - 0 0 - 0.717 0.699 0.764 - - 0 - 0.00%
2021-09-23 0 0.770 0.760 0.810 0.770 0.770 2,000 1,540 0.7700 0.717 0.708 0.755 0.717 0.717 2,146 0.7175 -6.10%
2021-09-21 0 0.820 0.750 0.850 0.730 0.820 42,000 32,580 0.7757 0.764 0.699 0.792 0.680 0.764 45,075 0.7228 3.80%
2021-09-20 0 0.790 0.760 0.800 - - 0 0 - 0.736 0.708 0.745 - - 0 - -1.25%
2021-09-17 0 0.800 0.760 0.810 - - 0 0 - 0.745 0.708 0.755 - - 0 - -1.23%
2021-09-16 0 0.810 0.760 0.820 - - 0 0 - 0.755 0.708 0.764 - - 0 - -1.22%
2021-09-15 0 0.820 0.770 0.850 0.820 0.820 2,000 1,640 0.8200 0.764 0.717 0.792 0.764 0.764 2,146 0.7641 0.00%
2021-09-14 0 0.820 0.760 0.840 0.780 0.840 12,000 9,660 0.8050 0.764 0.708 0.783 0.727 0.783 12,879 0.7501 7.89%
2021-09-13 0 0.760 0.750 0.810 0.760 0.780 28,000 21,340 0.7621 0.708 0.699 0.755 0.708 0.727 30,050 0.7101 -8.43%
2021-09-10 0 0.830 0.750 0.850 0.850 0.850 2,000 1,700 0.8500 0.773 0.699 0.792 0.792 0.792 2,146 0.7920 5.06%
2021-09-09 0 0.790 0.770 0.850 0.790 0.790 10,000 7,900 0.7900 0.736 0.717 0.792 0.736 0.736 10,732 0.7361 -5.95%
2021-09-08 0 0.840 0.780 0.850 - - 0 0 - 0.783 0.727 0.792 - - 0 - 0.00%
2021-09-07 0 0.840 0.780 0.850 - - 0 0 - 0.783 0.727 0.792 - - 0 - 0.00%
2021-09-06 0 0.840 0.810 0.850 - - 0 0 - 0.783 0.755 0.792 - - 0 - -2.33%
2021-09-03 0 0.860 0.800 0.860 0.850 0.860 52,000 44,700 0.8596 0.801 0.745 0.801 0.792 0.801 55,807 0.8010 0.00%
2021-09-02 0 0.860 0.750 0.860 0.860 0.860 2,000 1,720 0.8600 0.801 0.699 0.801 0.801 0.801 2,146 0.8013 7.50%
2021-09-01 0 0.800 0.770 0.800 - - 0 0 - 0.745 0.717 0.745 - - 0 - -5.88%
2021-08-31 0 0.850 0.720 0.850 0.720 0.850 30,000 22,920 0.7640 0.792 0.671 0.792 0.671 0.792 32,197 0.7119 11.84%
2021-08-30 0 0.760 0.740 0.770 0.780 0.800 12,000 9,540 0.7950 0.708 0.690 0.717 0.727 0.745 12,879 0.7408 -9.52%
2021-08-27 0 0.840 0.780 0.840 0.790 0.840 4,000 3,260 0.8150 0.783 0.727 0.783 0.736 0.783 4,293 0.7594 -1.18%
2021-08-26 0 0.850 0.780 0.850 0.790 0.850 22,000 18,560 0.8436 0.792 0.727 0.792 0.736 0.792 23,611 0.7861 0.00%
2021-08-25 0 0.850 0.770 0.850 0.820 0.850 20,000 16,680 0.8340 0.792 0.717 0.792 0.764 0.792 21,464 0.7771 2.41%
2021-08-24 0 0.830 0.780 0.840 - - 0 0 - 0.773 0.727 0.783 - - 0 - -1.19%
2021-08-23 0 0.840 0.810 0.850 - - 0 0 - 0.783 0.755 0.792 - - 0 - -1.18%
2021-08-20 0 0.850 0.760 0.870 0.750 0.870 58,000 47,760 0.8234 0.792 0.708 0.811 0.699 0.811 62,247 0.7673 -1.16%
2021-08-19 0 0.860 0.790 0.860 - - 0 0 - 0.801 0.736 0.801 - - 0 - 0.00%
2021-08-18 0 0.860 0.790 0.870 - - 0 0 - 0.801 0.736 0.811 - - 0 - 0.00%
2021-08-17 0 0.860 0.830 0.860 - - 0 0 - 0.801 0.773 0.801 - - 0 - -1.15%
2021-08-16 0 0.870 0.830 0.870 - - 0 0 - 0.811 0.773 0.811 - - 0 - 0.00%
2021-08-13 0 0.870 0.830 0.890 - - 0 0 - 0.811 0.773 0.829 - - 0 - 0.00%
2021-08-12 0 0.870 0.820 0.870 0.830 0.870 60,000 51,040 0.8507 0.811 0.764 0.811 0.773 0.811 64,393 0.7926 0.00%
2021-08-11 0 0.870 0.800 0.900 - - 0 0 - 0.811 0.745 0.839 - - 0 - 0.00%
2021-08-10 0 0.870 0.790 0.870 0.810 0.870 80,000 66,680 0.8335 0.811 0.736 0.811 0.755 0.811 85,857 0.7766 0.00%
2021-08-09 0 0.870 0.770 0.870 0.800 0.900 298,000 246,600 0.8275 0.811 0.717 0.811 0.745 0.839 319,819 0.7711 12.99%
2021-08-06 0 0.770 0.770 0.780 0.760 0.780 62,000 47,960 0.7735 0.717 0.717 0.727 0.708 0.727 66,540 0.7208 -1.28%
2021-08-05 0 0.780 0.710 0.790 0.780 0.800 102,000 80,840 0.7925 0.727 0.662 0.736 0.727 0.745 109,468 0.7385 1.30%
2021-08-04 0 0.770 0.680 0.780 0.690 0.800 346,000 257,620 0.7446 0.717 0.634 0.727 0.643 0.745 371,333 0.6938 10.00%
2021-08-03 0 0.700 0.630 0.870 0.630 0.780 474,000 328,920 0.6939 0.652 0.587 0.811 0.587 0.727 508,705 0.6466 4.48%
2021-08-02 0 0.670 0.640 0.700 0.670 0.670 46,000 30,820 0.6700 0.624 0.596 0.652 0.624 0.624 49,368 0.6243 0.00%
2021-07-30 0 0.670 0.680 0.700 - - 0 0 - 0.624 0.634 0.652 - - 0 - -1.47%
2021-07-29 0 0.680 0.650 0.700 - - 0 0 - 0.634 0.606 0.652 - - 0 - 0.00%
2021-07-28 0 0.680 0.650 0.700 - - 0 0 - 0.634 0.606 0.652 - - 0 - 0.00%
2021-07-27 0 0.680 0.640 0.740 - - 0 0 - 0.634 0.596 0.690 - - 0 - -1.45%
2021-07-26 0 0.690 0.660 0.730 - - 0 0 - 0.643 0.615 0.680 - - 0 - -2.82%
2021-07-23 0 0.710 0.680 0.730 0.690 0.730 48,000 33,480 0.6975 0.662 0.634 0.680 0.643 0.680 51,514 0.6499 1.43%
2021-07-22 0 0.700 0.660 0.710 0.630 0.700 164,000 111,860 0.6821 0.652 0.615 0.662 0.587 0.652 176,008 0.6355 0.00%
2021-07-21 0 0.700 0.660 0.700 0.630 0.700 32,000 21,000 0.6563 0.652 0.615 0.652 0.587 0.652 34,343 0.6115 6.06%
2021-07-20 0 0.660 0.630 0.680 0.660 0.750 250,000 173,120 0.6925 0.615 0.587 0.634 0.615 0.699 268,304 0.6452 -14.29%
2021-07-19 0 0.770 0.700 0.790 - - 0 0 - 0.717 0.652 0.736 - - 0 - 0.00%
2021-07-16 0 0.770 0.730 0.790 - - 0 0 - 0.717 0.680 0.736 - - 0 - 0.00%
2021-07-15 0 0.770 - 0.790 0.750 0.790 14,000 10,880 0.7771 0.717 - 0.736 0.699 0.736 15,025 0.7241 -2.53%
2021-07-14 0 0.790 0.750 0.800 - - 0 0 - 0.736 0.699 0.745 - - 0 - -1.25%
2021-07-13 0 0.800 0.750 0.810 - - 0 0 - 0.745 0.699 0.755 - - 0 - 0.00%
2021-07-12 0 0.800 0.750 0.810 - - 0 0 - 0.745 0.699 0.755 - - 0 - 0.00%
2021-07-09 0 0.800 0.750 0.810 - - 0 0 - 0.745 0.699 0.755 - - 0 - 0.00%
2021-07-08 0 0.800 0.770 0.800 - - 0 0 - 0.745 0.717 0.745 - - 0 - -1.23%
2021-07-07 0 0.810 0.760 0.820 0.770 0.810 10,000 7,780 0.7780 0.755 0.708 0.764 0.717 0.755 10,732 0.7249 0.00%
2021-07-06 0 0.810 0.770 0.820 - - 0 0 - 0.755 0.717 0.764 - - 0 - -1.22%
2021-07-05 0 0.820 0.770 0.830 0.820 0.820 2,000 1,640 0.8200 0.764 0.717 0.773 0.764 0.764 2,146 0.7641 3.80%
2021-07-02 0 0.790 0.790 0.820 0.790 0.870 194,000 159,560 0.8225 0.736 0.736 0.764 0.736 0.811 208,204 0.7664 -7.06%
2021-06-30 0 0.850 0.820 0.860 0.790 0.860 162,000 133,640 0.8249 0.792 0.764 0.801 0.736 0.801 173,861 0.7687 2.25%
2021-06-29 0 0.860 0.780 0.870 0.780 0.870 180,000 145,420 0.8079 0.775 0.703 0.784 0.703 0.784 199,849 0.7277 2.38%
2021-06-28 0 0.840 0.770 0.950 0.740 0.900 120,000 93,920 0.7827 0.757 0.694 0.856 0.667 0.811 133,232 0.7049 9.09%
2021-06-25 0 0.770 - 0.770 0.740 0.830 102,000 78,140 0.7661 0.694 - 0.694 0.667 0.748 113,248 0.6900 0.00%
2021-06-24 0 0.770 0.730 0.790 0.770 0.770 2,000 1,540 0.7700 0.694 0.657 0.712 0.694 0.694 2,221 0.6935 2.67%
2021-06-23 0 0.750 - 0.810 0.750 0.790 34,000 25,980 0.7641 0.676 - 0.730 0.676 0.712 37,749 0.6882 -5.06%
2021-06-22 0 0.790 0.760 0.820 - - 0 0 - 0.712 0.685 0.739 - - 0 - -2.47%
2021-06-21 0 0.810 0.760 0.770 0.780 0.820 8,000 6,380 0.7975 0.730 0.685 0.694 0.703 0.739 8,882 0.7183 1.25%
2021-06-18 0 0.800 0.770 0.810 0.730 0.850 18,000 14,180 0.7878 0.721 0.694 0.730 0.657 0.766 19,985 0.7095 0.00%
2021-06-17 0 0.800 0.780 0.840 0.810 0.830 120,000 99,320 0.8277 0.721 0.703 0.757 0.730 0.748 133,232 0.7455 -10.11%
2021-06-16 0 0.890 0.830 0.900 - - 0 0 - 0.802 0.748 0.811 - - 0 - 0.00%
2021-06-15 0 0.890 0.840 0.900 - - 0 0 - 0.802 0.757 0.811 - - 0 - -1.11%
2021-06-11 0 0.900 0.840 0.910 0.910 0.910 2,000 1,820 0.9100 0.811 0.757 0.820 0.820 0.820 2,221 0.8196 1.12%
2021-06-10 0 0.890 0.840 0.920 - - 0 0 - 0.802 0.757 0.829 - - 0 - 0.00%
2021-06-09 0 0.890 0.830 0.900 0.900 0.900 2,000 1,800 0.9000 0.802 0.748 0.811 0.811 0.811 2,221 0.8106 1.14%
2021-06-08 0 0.880 0.840 0.890 0.890 0.890 2,000 1,780 0.8900 0.793 0.757 0.802 0.802 0.802 2,221 0.8016 2.33%
2021-06-07 0 0.860 0.800 0.880 0.800 0.870 14,000 11,340 0.8100 0.775 0.721 0.793 0.721 0.784 15,544 0.7296 2.38%
2021-06-04 0 0.840 0.810 0.850 - - 0 0 - 0.757 0.730 0.766 - - 0 - -2.33%
2021-06-03 0 0.860 0.810 0.860 0.800 0.860 56,000 46,120 0.8236 0.775 0.730 0.775 0.721 0.775 62,175 0.7418 -5.49%
2021-06-02 0 0.910 0.850 0.910 - - 0 0 - 0.820 0.766 0.820 - - 0 - -2.15%
2021-06-01 0 0.930 0.850 0.950 0.950 0.950 2,000 1,900 0.9500 0.838 0.766 0.856 0.856 0.856 2,221 0.8556 1.09%
2021-05-31 0 0.920 0.830 0.950 0.940 0.940 2,000 1,880 0.9400 0.829 0.748 0.856 0.847 0.847 2,221 0.8466 4.55%
2021-05-28 0 0.880 0.850 0.890 0.850 0.900 124,000 109,140 0.8802 0.793 0.766 0.802 0.766 0.811 137,673 0.7927 3.53%
2021-05-27 0 0.850 0.790 0.850 - - 0 0 - 0.766 0.712 0.766 - - 0 - 0.00%
2021-05-26 0 0.850 0.780 0.850 - - 0 0 - 0.766 0.703 0.766 - - 0 - 0.00%
2021-05-25 0 0.850 0.790 0.850 - - 0 0 - 0.766 0.712 0.766 - - 0 - 0.00%
2021-05-24 0 0.850 0.800 0.850 - - 0 0 - 0.766 0.721 0.766 - - 0 - 0.00%
2021-05-21 0 0.850 0.770 0.850 0.850 0.850 2,000 1,700 0.8500 0.766 0.694 0.766 0.766 0.766 2,221 0.7656 2.41%
2021-05-20 0 0.830 0.780 0.840 0.830 0.830 2,000 1,660 0.8300 0.748 0.703 0.757 0.748 0.748 2,221 0.7476 -1.19%
2021-05-18 0 0.840 - 0.850 - - 0 0 - 0.757 - 0.766 - - 0 - 0.00%
2021-05-17 0 0.840 0.800 0.840 - - 0 0 - 0.757 0.721 0.757 - - 0 - -1.18%
2021-05-14 0 0.850 0.770 0.860 - - 0 0 - 0.766 0.694 0.775 - - 0 - 0.00%
2021-05-13 0 0.850 0.770 0.860 - - 0 0 - 0.766 0.694 0.775 - - 0 - 0.00%
2021-05-12 0 0.850 0.800 0.840 0.730 0.850 288,000 232,440 0.8071 0.766 0.721 0.757 0.657 0.766 319,758 0.7269 -2.30%
2021-05-11 0 0.870 0.840 0.880 - - 0 0 - 0.784 0.757 0.793 - - 0 - -1.14%
2021-05-10 0 0.880 0.820 0.880 0.850 0.890 34,000 29,260 0.8606 0.793 0.739 0.793 0.766 0.802 37,749 0.7751 -2.22%
2021-05-07 0 0.900 0.850 0.900 0.880 0.900 6,000 5,340 0.8900 0.811 0.766 0.811 0.793 0.811 6,662 0.8016 0.00%
2021-05-06 0 0.900 0.870 0.890 - - 0 0 - 0.811 0.784 0.802 - - 0 - -1.10%
2021-05-05 0 0.910 0.850 0.900 - - 0 0 - 0.820 0.766 0.811 - - 0 - 0.00%
2021-05-04 0 0.910 0.860 0.900 - - 0 0 - 0.820 0.775 0.811 - - 0 - 0.00%
2021-05-03 0 0.910 0.860 0.900 - - 0 0 - 0.820 0.775 0.811 - - 0 - 0.00%
2021-04-30 0 0.910 0.860 0.900 0.850 0.910 82,000 71,540 0.8724 0.820 0.775 0.811 0.766 0.820 91,042 0.7858 -1.09%
2021-04-29 0 0.920 0.870 0.920 0.830 0.920 98,000 86,840 0.8861 0.829 0.784 0.829 0.748 0.829 108,806 0.7981 0.00%
2021-04-28 0 0.920 0.860 0.920 - - 0 0 - 0.829 0.775 0.829 - - 0 - 0.00%
2021-04-27 0 0.920 0.860 0.920 - - 0 0 - 0.829 0.775 0.829 - - 0 - 0.00%
2021-04-26 0 0.920 0.860 0.920 - - 0 0 - 0.829 0.775 0.829 - - 0 - 0.00%
2021-04-23 0 0.920 0.860 0.920 - - 0 0 - 0.829 0.775 0.829 - - 0 - 0.00%
2021-04-22 0 0.920 0.860 0.920 - - 0 0 - 0.829 0.775 0.829 - - 0 - -1.08%
2021-04-21 0 0.930 0.860 0.930 0.930 0.930 2,000 1,860 0.9300 0.838 0.775 0.838 0.838 0.838 2,221 0.8376 1.09%
2021-04-20 0 0.920 0.860 0.920 - - 0 0 - 0.829 0.775 0.829 - - 0 - 0.00%
2021-04-19 0 0.920 0.870 0.920 0.900 0.920 40,000 36,580 0.9145 0.829 0.784 0.829 0.811 0.829 44,411 0.8237 1.10%
2021-04-16 0 0.910 0.860 0.920 0.920 0.920 2,000 1,840 0.9200 0.820 0.775 0.829 0.829 0.829 2,221 0.8286 2.25%
2021-04-15 0 0.890 0.860 0.900 - - 0 0 - 0.802 0.775 0.811 - - 0 - 0.00%
2021-04-14 0 0.890 0.850 0.900 0.890 0.900 50,000 44,620 0.8924 0.802 0.766 0.811 0.802 0.811 55,513 0.8038 0.00%
2021-04-13 0 0.890 0.850 0.900 0.870 0.900 74,000 66,060 0.8927 0.802 0.766 0.811 0.784 0.811 82,160 0.8040 2.30%
2021-04-12 0 0.870 0.800 0.870 - - 0 0 - 0.784 0.721 0.784 - - 0 - 0.00%
2021-04-09 0 0.870 0.820 0.870 0.870 0.870 2,000 1,740 0.8700 0.784 0.739 0.784 0.784 0.784 2,221 0.7836 1.16%
2021-04-08 0 0.860 0.790 0.850 0.790 0.830 20,000 15,920 0.7960 0.775 0.712 0.766 0.712 0.748 22,205 0.7169 -2.27%
2021-04-07 0 0.880 0.850 0.880 - - 0 0 - 0.793 0.766 0.793 - - 0 - 0.00%
2021-04-01 0 0.880 0.850 0.880 0.840 0.880 114,000 98,260 0.8619 0.793 0.766 0.793 0.757 0.793 126,571 0.7763 0.00%
2021-03-31 0 0.880 0.820 0.880 0.840 0.940 172,000 150,740 0.8764 0.793 0.739 0.793 0.757 0.847 190,966 0.7894 0.00%
2021-03-30 0 0.880 0.790 0.880 0.880 0.880 2,000 1,760 0.8800 0.793 0.712 0.793 0.793 0.793 2,221 0.7926 1.15%
2021-03-29 0 0.870 0.710 0.870 0.860 0.880 50,000 43,300 0.8660 0.784 0.639 0.784 0.775 0.793 55,513 0.7800 0.00%
2021-03-26 0 0.870 0.790 0.870 - - 0 0 - 0.784 0.712 0.784 - - 0 - -1.14%
2021-03-25 0 0.880 0.830 0.880 0.880 0.880 2,000 1,760 0.8800 0.793 0.748 0.793 0.793 0.793 2,221 0.7926 2.33%
2021-03-24 0 0.860 0.850 0.860 0.860 0.900 184,000 161,560 0.8780 0.775 0.766 0.775 0.775 0.811 204,290 0.7908 -7.53%
2021-03-23 0 0.930 0.900 0.950 0.900 0.940 156,000 142,880 0.9159 0.838 0.811 0.856 0.811 0.847 173,202 0.8249 1.09%
2021-03-22 0 0.920 0.880 0.920 0.860 0.920 408,000 362,980 0.8897 0.829 0.793 0.829 0.775 0.829 452,990 0.8013 -2.13%
2021-03-19 0 0.940 0.900 0.940 0.840 0.940 606,000 555,740 0.9171 0.847 0.811 0.847 0.757 0.847 672,824 0.8260 2.17%
2021-03-18 0 0.920 0.860 0.950 0.910 0.920 290,000 266,180 0.9179 0.829 0.775 0.856 0.820 0.829 321,978 0.8267 2.22%
2021-03-17 0 0.900 0.860 0.920 0.820 0.900 844,000 694,100 0.8224 0.811 0.775 0.829 0.739 0.811 937,068 0.7407 0.00%
2021-03-16 0 0.900 0.860 0.900 0.860 0.900 28,000 24,180 0.8636 0.811 0.775 0.811 0.775 0.811 31,088 0.7778 -4.26%
2021-03-15 0 0.940 0.840 0.940 0.780 0.950 106,000 92,540 0.8730 0.847 0.757 0.847 0.703 0.856 117,689 0.7863 9.30%
2021-03-12 0 0.860 0.800 0.860 0.860 0.860 10,000 8,600 0.8600 0.775 0.721 0.775 0.775 0.775 11,103 0.7746 0.00%
2021-03-11 0 0.860 0.800 0.860 - - 0 0 - 0.775 0.721 0.775 - - 0 - 0.00%
2021-03-10 0 0.860 0.790 0.860 - - 0 0 - 0.775 0.712 0.775 - - 0 - 0.00%
2021-03-09 0 0.860 0.800 0.860 - - 0 0 - 0.775 0.721 0.775 - - 0 - 0.00%
2021-03-08 0 0.860 0.780 0.860 0.860 0.860 2,000 1,720 0.8600 0.775 0.703 0.775 0.775 0.775 2,221 0.7746 4.88%
2021-03-05 0 0.820 0.760 0.820 0.810 0.820 18,000 14,700 0.8167 0.739 0.685 0.739 0.730 0.739 19,985 0.7356 0.00%
2021-03-04 0 0.820 0.810 0.830 0.800 0.830 16,000 13,000 0.8125 0.739 0.730 0.748 0.721 0.748 17,764 0.7318 -4.65%
2021-03-03 0 0.860 0.830 0.880 0.860 0.890 132,000 115,520 0.8752 0.775 0.748 0.793 0.775 0.802 146,556 0.7882 -8.51%
2021-03-02 0 0.940 0.880 0.930 0.870 0.940 206,000 183,460 0.8906 0.847 0.793 0.838 0.784 0.847 228,716 0.8021 3.30%
2021-03-01 0 0.910 0.880 0.910 0.860 0.930 170,000 152,060 0.8945 0.820 0.793 0.820 0.775 0.838 188,746 0.8056 2.25%
2021-02-26 0 0.890 0.860 0.900 0.850 0.920 338,000 296,140 0.8762 0.802 0.775 0.811 0.766 0.829 375,271 0.7891 1.14%
2021-02-25 0 0.880 0.860 0.880 0.880 0.940 220,000 199,900 0.9086 0.793 0.775 0.793 0.793 0.847 244,259 0.8184 -3.30%
2021-02-24 0 0.910 0.880 0.910 0.880 0.920 58,000 52,360 0.9028 0.820 0.793 0.820 0.793 0.829 64,396 0.8131 -1.09%
2021-02-23 0 0.920 0.840 0.920 0.860 0.930 236,000 212,520 0.9005 0.829 0.757 0.829 0.775 0.838 262,024 0.8111 -3.16%
2021-02-22 0 0.950 0.890 0.950 0.880 0.950 170,000 155,000 0.9118 0.856 0.802 0.856 0.793 0.856 188,746 0.8212 0.00%
2021-02-19 0 0.950 0.890 0.950 0.880 0.950 390,000 358,420 0.9190 0.856 0.802 0.856 0.793 0.856 433,005 0.8277 0.00%
2021-02-18 0 0.950 0.880 0.950 0.880 0.950 334,000 311,980 0.9341 0.856 0.793 0.856 0.793 0.856 370,830 0.8413 0.00%
2021-02-17 0 0.950 0.920 0.950 0.820 0.950 478,000 439,740 0.9200 0.856 0.829 0.856 0.739 0.856 530,709 0.8286 10.47%
2021-02-16 0 0.860 0.820 0.860 - - 0 0 - 0.775 0.739 0.775 - - 0 - 0.00%
2021-02-11 0 0.860 0.830 0.860 - - 0 0 - 0.775 0.748 0.775 - - 0 - 0.00%
2021-02-10 0 0.860 0.830 0.870 0.830 0.920 504,000 461,280 0.9152 0.775 0.748 0.784 0.748 0.829 559,576 0.8243 2.38%
2021-02-09 0 0.840 0.790 0.840 0.810 0.920 178,000 157,960 0.8874 0.757 0.712 0.757 0.730 0.829 197,628 0.7993 -6.67%
2021-02-08 0 0.900 0.900 0.920 0.880 0.900 344,000 309,320 0.8992 0.811 0.811 0.829 0.793 0.811 381,933 0.8099 0.00%
2021-02-05 0 0.900 0.850 0.900 0.850 0.900 160,000 136,100 0.8506 0.811 0.766 0.811 0.766 0.811 177,643 0.7661 5.88%
2021-02-04 0 0.850 0.800 0.850 0.850 0.850 248,000 210,800 0.8500 0.766 0.721 0.766 0.766 0.766 275,347 0.7656 0.00%
2021-02-03 0 0.850 0.810 0.890 0.850 0.890 140,000 120,340 0.8596 0.766 0.730 0.802 0.766 0.802 155,438 0.7742 1.19%
2021-02-02 0 0.840 0.770 0.840 0.780 0.840 208,000 172,780 0.8307 0.757 0.694 0.757 0.703 0.757 230,936 0.7482 1.20%
2021-02-01 0 0.830 0.790 0.830 0.840 0.840 54,000 44,840 0.8304 0.748 0.712 0.748 0.757 0.757 59,955 0.7479 -1.19%
2021-01-29 0 0.840 0.840 0.860 0.750 0.840 220,000 182,320 0.8287 0.757 0.757 0.775 0.676 0.757 244,259 0.7464 5.00%
2021-01-28 0 0.800 0.750 0.800 0.740 0.800 114,000 87,400 0.7667 0.721 0.676 0.721 0.667 0.721 126,571 0.6905 2.56%
2021-01-27 0 0.780 0.760 0.820 0.770 0.830 160,000 126,160 0.7885 0.703 0.685 0.739 0.694 0.748 177,643 0.7102 -2.50%
2021-01-26 0 0.800 0.760 0.790 0.720 0.810 520,000 389,260 0.7486 0.721 0.685 0.712 0.648 0.730 577,340 0.6742 -3.61%
2021-01-25 0 0.830 0.790 0.830 - - 0 0 - 0.748 0.712 0.748 - - 0 - -2.35%
2021-01-22 0 0.850 0.800 0.860 - - 0 0 - 0.766 0.721 0.775 - - 0 - -1.16%
2021-01-21 0 0.860 0.810 0.870 0.870 0.890 6,000 5,260 0.8767 0.775 0.730 0.784 0.784 0.802 6,662 0.7896 1.18%
2021-01-20 0 0.850 0.800 0.900 0.800 0.850 32,000 26,180 0.8181 0.766 0.721 0.811 0.721 0.766 35,529 0.7369 -1.16%
2021-01-19 0 0.860 0.790 0.900 0.850 0.860 18,000 15,400 0.8556 0.775 0.712 0.811 0.766 0.775 19,985 0.7706 0.00%
2021-01-18 0 0.860 - 0.860 0.880 0.880 56,000 49,240 0.8793 0.775 - 0.775 0.793 0.793 62,175 0.7920 -9.47%
2021-01-15 0 0.950 0.890 0.970 0.880 0.960 1,062,000 947,140 0.8918 0.856 0.802 0.874 0.793 0.865 1,179,107 0.8033 -3.06%
2021-01-14 0 0.980 0.810 1.000 0.770 0.980 492,000 430,820 0.8757 0.883 0.730 0.901 0.694 0.883 546,253 0.7887 15.29%
2021-01-13 0 0.850 0.800 0.850 - - 0 0 - 0.766 0.721 0.766 - - 0 - 0.00%
2021-01-12 0 0.850 0.800 0.850 - - 0 0 - 0.766 0.721 0.766 - - 0 - 0.00%
2021-01-11 0 0.850 0.820 0.850 0.850 0.860 54,000 46,360 0.8585 0.766 0.739 0.766 0.766 0.775 59,955 0.7733 0.00%
2021-01-08 0 0.850 0.800 0.850 0.770 0.860 798,000 669,580 0.8391 0.766 0.721 0.766 0.694 0.775 885,995 0.7557 0.00%
2021-01-07 0 0.850 0.800 0.850 0.800 0.850 136,000 109,460 0.8049 0.766 0.721 0.766 0.721 0.766 150,997 0.7249 2.41%
2021-01-06 0 0.830 0.800 0.830 0.810 0.850 244,000 202,400 0.8295 0.748 0.721 0.748 0.730 0.766 270,906 0.7471 0.00%
2021-01-05 0 0.830 0.780 0.830 0.780 0.830 302,000 245,720 0.8136 0.748 0.703 0.748 0.703 0.748 335,301 0.7328 3.75%
2021-01-04 0 0.800 0.790 0.800 0.770 0.820 70,000 55,580 0.7940 0.721 0.712 0.721 0.694 0.739 77,719 0.7151 -4.76%
2020-12-31 0 0.840 0.780 0.840 - - 0 0 - 0.757 0.703 0.757 - - 0 - 0.00%
2020-12-30 0 0.840 0.770 0.840 0.810 0.850 60,000 50,260 0.8377 0.757 0.694 0.757 0.730 0.766 66,616 0.7545 3.70%
2020-12-29 0 0.810 0.760 0.810 - - 0 0 - 0.730 0.685 0.730 - - 0 - 0.00%
2020-12-28 0 0.810 0.750 0.810 0.730 0.810 84,000 65,260 0.7769 0.730 0.676 0.730 0.657 0.730 93,263 0.6997 0.00%
2020-12-24 0 0.810 0.770 0.810 - - 0 0 - 0.730 0.694 0.730 - - 0 - 0.00%
2020-12-23 0 0.810 0.780 0.810 - - 0 0 - 0.730 0.703 0.730 - - 0 - 0.00%
2020-12-22 0 0.810 0.780 0.810 0.800 0.810 36,000 28,820 0.8006 0.730 0.703 0.730 0.721 0.730 39,970 0.7210 1.25%
2020-12-21 0 0.800 0.780 0.810 - - 0 0 - 0.721 0.703 0.730 - - 0 - 0.00%
2020-12-18 0 0.800 0.780 0.810 - - 0 0 - 0.721 0.703 0.730 - - 0 - 0.00%
2020-12-17 0 0.800 0.780 0.800 - - 0 0 - 0.721 0.703 0.721 - - 0 - -1.23%
2020-12-16 0 0.810 0.780 0.810 0.800 0.810 100,000 80,740 0.8074 0.730 0.703 0.730 0.721 0.730 111,027 0.7272 0.00%
2020-12-15 0 0.810 0.780 0.820 0.780 0.810 106,000 83,020 0.7832 0.730 0.703 0.739 0.703 0.730 117,689 0.7054 1.25%
2020-12-14 0 0.800 0.780 0.800 - - 0 0 - 0.721 0.703 0.721 - - 0 - -1.23%
2020-12-11 0 0.810 0.780 0.810 - - 0 0 - 0.730 0.703 0.730 - - 0 - 0.00%
2020-12-10 0 0.810 0.780 0.820 0.780 0.810 110,000 87,860 0.7987 0.730 0.703 0.739 0.703 0.730 122,130 0.7194 0.00%
2020-12-09 0 0.810 0.780 0.830 0.790 0.820 252,000 205,400 0.8151 0.730 0.703 0.748 0.712 0.739 279,788 0.7341 -1.22%
2020-12-08 0 0.820 0.800 0.820 0.770 0.820 10,000 7,860 0.7860 0.739 0.721 0.739 0.694 0.739 11,103 0.7079 0.00%
2020-12-07 0 0.820 0.770 0.820 0.800 0.830 100,000 81,560 0.8156 0.739 0.694 0.739 0.721 0.748 111,027 0.7346 2.50%
2020-12-04 0 0.800 0.780 0.800 0.790 0.800 450,000 359,740 0.7994 0.721 0.703 0.721 0.712 0.721 499,621 0.7200 0.00%
2020-12-03 0 0.800 0.760 0.800 0.780 0.800 100,000 79,120 0.7912 0.721 0.685 0.721 0.703 0.721 111,027 0.7126 2.56%
2020-12-02 0 0.780 0.760 0.780 0.760 0.800 660,000 526,500 0.7977 0.703 0.685 0.703 0.685 0.721 732,778 0.7185 -1.27%
2020-12-01 0 0.790 0.760 0.790 - - 0 0 - 0.712 0.685 0.712 - - 0 - 0.00%
2020-11-30 0 0.790 0.760 0.790 - - 0 0 - 0.712 0.685 0.712 - - 0 - 0.00%
2020-11-27 0 0.790 0.760 0.800 0.750 0.790 16,000 12,300 0.7688 0.712 0.685 0.721 0.676 0.712 17,764 0.6924 0.00%
2020-11-26 0 0.790 0.770 0.790 0.760 0.790 24,000 18,340 0.7642 0.712 0.694 0.712 0.685 0.712 26,646 0.6883 0.00%
2020-11-25 0 0.790 0.760 0.800 - - 0 0 - 0.712 0.685 0.721 - - 0 - 0.00%
2020-11-24 0 0.790 0.760 0.800 0.760 0.790 4,000 3,100 0.7750 0.712 0.685 0.721 0.685 0.712 4,441 0.6980 -1.25%
2020-11-23 0 0.800 0.760 0.800 - - 0 0 - 0.721 0.685 0.721 - - 0 - -1.23%
2020-11-20 0 0.810 0.760 0.810 - - 0 0 - 0.730 0.685 0.730 - - 0 - -1.22%
2020-11-19 0 0.820 0.760 0.820 0.750 0.820 42,000 32,860 0.7824 0.739 0.685 0.739 0.676 0.739 46,631 0.7047 1.23%
2020-11-18 0 0.810 0.780 0.810 - - 0 0 - 0.730 0.703 0.730 - - 0 - 0.00%
2020-11-17 0 0.810 0.780 0.810 - - 0 0 - 0.730 0.703 0.730 - - 0 - -1.22%
2020-11-16 0 0.820 0.770 0.820 0.760 0.820 16,000 12,520 0.7825 0.739 0.694 0.739 0.685 0.739 17,764 0.7048 5.13%
2020-11-13 0 0.780 0.760 0.780 0.760 0.780 6,000 4,600 0.7667 0.703 0.685 0.703 0.685 0.703 6,662 0.6905 -2.50%
2020-11-12 0 0.800 0.760 0.800 0.760 0.800 10,000 7,920 0.7920 0.721 0.685 0.721 0.685 0.721 11,103 0.7133 0.00%
2020-11-11 0 0.800 0.760 0.800 - - 0 0 - 0.721 0.685 0.721 - - 0 - -3.61%
2020-11-10 0 0.830 0.730 0.830 0.720 0.830 84,000 64,420 0.7669 0.748 0.657 0.748 0.648 0.748 93,263 0.6907 7.79%
2020-11-09 0 0.770 0.710 0.770 0.690 0.770 192,000 138,940 0.7236 0.694 0.639 0.694 0.621 0.694 213,172 0.6518 -1.28%
2020-11-06 0 0.780 0.730 0.780 - - 0 0 - 0.703 0.657 0.703 - - 0 - 0.00%
2020-11-05 0 0.780 0.730 0.780 0.770 0.780 62,000 48,120 0.7761 0.703 0.657 0.703 0.694 0.703 68,837 0.6990 1.30%
2020-11-04 0 0.770 0.730 0.800 - - 0 0 - 0.694 0.657 0.721 - - 0 - 0.00%
2020-11-03 0 0.770 0.770 0.840 0.740 0.740 4,000 3,040 0.7600 0.694 0.694 0.757 0.667 0.667 4,441 0.6845 1.32%
2020-11-02 0 0.760 0.720 0.760 - - 2,000 1,480 0.7400 0.685 0.648 0.685 - - 2,221 0.6665 0.00%
2020-10-30 0 0.760 0.750 0.810 0.760 0.800 744,000 579,980 0.7795 0.685 0.676 0.730 0.685 0.721 826,041 0.7021 -1.30%
2020-10-29 0 0.770 0.710 0.770 0.690 0.770 358,000 268,160 0.7491 0.694 0.639 0.694 0.621 0.694 397,477 0.6747 -2.53%
2020-10-28 0 0.790 0.710 0.790 0.800 0.820 310,000 254,000 0.8194 0.712 0.639 0.712 0.721 0.739 344,184 0.7380 -1.25%
2020-10-27 0 0.800 0.750 0.800 0.800 0.810 70,000 56,080 0.8011 0.721 0.676 0.721 0.721 0.730 77,719 0.7216 0.00%
2020-10-23 0 0.800 0.750 0.800 0.790 0.810 118,000 94,560 0.8014 0.721 0.676 0.721 0.712 0.730 131,012 0.7218 1.27%
2020-10-22 0 0.790 0.770 0.800 0.770 0.800 54,000 43,120 0.7985 0.712 0.694 0.721 0.694 0.721 59,955 0.7192 0.00%
2020-10-21 0 0.790 0.750 0.790 0.780 0.790 10,000 7,840 0.7840 0.712 0.676 0.712 0.703 0.712 11,103 0.7061 -1.25%
2020-10-20 0 0.800 0.750 0.800 0.800 0.800 52,000 41,600 0.8000 0.721 0.676 0.721 0.721 0.721 57,734 0.7205 0.00%
2020-10-19 0 0.800 0.750 0.820 0.790 0.850 750,000 615,760 0.8210 0.721 0.676 0.739 0.712 0.766 832,702 0.7395 0.00%
2020-10-16 0 0.800 0.700 0.800 0.780 0.800 344,000 268,360 0.7801 0.721 0.630 0.721 0.703 0.721 381,933 0.7026 5.26%
2020-10-15 0 0.760 0.700 0.760 0.680 0.770 96,000 69,240 0.7213 0.685 0.630 0.685 0.612 0.694 106,586 0.6496 -2.56%
2020-10-14 0 0.780 0.750 0.780 - - 0 0 - 0.703 0.676 0.703 - - 0 - 0.00%
2020-10-12 0 0.780 0.680 0.780 0.680 0.780 132,000 96,800 0.7333 0.703 0.612 0.703 0.612 0.703 146,556 0.6605 11.43%
2020-10-09 0 0.700 0.670 0.730 0.650 0.730 164,000 116,100 0.7079 0.630 0.603 0.657 0.585 0.657 182,084 0.6376 2.94%
2020-10-08 0 0.680 0.650 0.680 0.700 0.710 24,000 16,820 0.7008 0.612 0.585 0.612 0.630 0.639 26,646 0.6312 -2.86%
2020-10-07 0 0.700 0.650 0.700 - - 0 0 - 0.630 0.585 0.630 - - 0 - 0.00%
2020-10-06 0 0.700 0.670 0.700 0.680 0.700 4,000 2,760 0.6900 0.630 0.603 0.630 0.612 0.630 4,441 0.6215 -1.41%
2020-10-05 0 0.710 0.700 0.710 - - 0 0 - 0.639 0.630 0.639 - - 0 - -2.74%
2020-09-30 0 0.730 0.690 0.730 - - 0 0 - 0.657 0.621 0.657 - - 0 - -2.67%
2020-09-29 0 0.750 0.700 0.750 - - 0 0 - 0.676 0.630 0.676 - - 0 - -1.32%
2020-09-28 0 0.760 0.700 0.750 0.690 0.760 100,000 70,180 0.7018 0.685 0.630 0.676 0.621 0.685 111,027 0.6321 8.57%
2020-09-25 0 0.700 0.670 0.700 - - 0 0 - 0.630 0.603 0.630 - - 0 - 0.00%
2020-09-24 0 0.700 0.670 0.700 - - 0 0 - 0.630 0.603 0.630 - - 0 - 0.00%
2020-09-23 0 0.700 0.670 0.700 - - 0 0 - 0.630 0.603 0.630 - - 0 - 0.00%
2020-09-22 0 0.700 0.670 0.700 - - 0 0 - 0.630 0.603 0.630 - - 0 - 0.00%
2020-09-21 0 0.700 0.660 0.700 0.660 0.740 72,000 50,400 0.7000 0.630 0.594 0.630 0.594 0.667 79,939 0.6305 2.94%
2020-09-18 0 0.680 0.660 0.680 0.700 0.700 12,000 8,400 0.7000 0.612 0.594 0.612 0.630 0.630 13,323 0.6305 1.49%
2020-09-17 0 0.670 0.650 0.700 0.660 0.740 592,000 431,300 0.7285 0.603 0.585 0.630 0.594 0.667 657,280 0.6562 -5.63%
2020-09-16 0 0.710 0.660 0.720 0.710 0.710 300,000 213,000 0.7100 0.639 0.594 0.648 0.639 0.639 333,081 0.6395 -1.39%
2020-09-15 0 0.720 0.650 0.720 0.720 0.720 2,000 1,440 0.7200 0.648 0.585 0.648 0.648 0.648 2,221 0.6485 4.35%
2020-09-14 0 0.690 0.650 0.690 0.690 0.700 10,000 6,960 0.6960 0.621 0.585 0.621 0.621 0.630 11,103 0.6269 0.00%
2020-09-11 0 0.690 0.650 0.670 - - 0 0 - 0.621 0.585 0.603 - - 0 - 0.00%
2020-09-10 0 0.690 0.650 0.690 - - 2,000 1,300 0.6500 0.621 0.585 0.621 - - 2,221 0.5854 -1.43%
2020-09-09 0 0.700 0.650 0.700 - - 0 0 - 0.630 0.585 0.630 - - 0 - 0.00%
2020-09-08 0 0.700 0.660 0.700 - - 0 0 - 0.630 0.594 0.630 - - 0 - 0.00%
2020-09-07 0 0.700 0.660 0.700 0.610 0.700 176,000 120,520 0.6848 0.630 0.594 0.630 0.549 0.630 195,407 0.6168 -4.11%
2020-09-04 0 0.730 0.660 0.730 0.750 0.750 2,000 1,500 0.7500 0.657 0.594 0.657 0.676 0.676 2,221 0.6755 2.82%
2020-09-03 0 0.710 0.660 0.710 0.710 0.740 40,000 29,000 0.7250 0.639 0.594 0.639 0.639 0.667 44,411 0.6530 -1.39%
2020-09-02 0 0.720 0.660 0.720 - - 0 0 - 0.648 0.594 0.648 - - 0 - 0.00%
2020-09-01 0 0.720 0.670 0.720 - - 0 0 - 0.648 0.603 0.648 - - 0 - 0.00%
2020-08-31 0 0.720 0.670 0.730 0.690 0.740 330,000 236,500 0.7167 0.648 0.603 0.657 0.621 0.667 366,389 0.6455 0.00%
2020-08-28 0 0.720 0.670 0.720 0.650 0.760 284,000 211,640 0.7452 0.648 0.603 0.648 0.585 0.685 315,317 0.6712 -1.37%
2020-08-27 0 0.730 0.710 0.740 0.700 0.760 576,000 420,940 0.7308 0.657 0.639 0.667 0.630 0.685 639,515 0.6582 4.29%
2020-08-26 0 0.700 0.660 0.700 0.610 0.700 22,000 14,440 0.6564 0.630 0.594 0.630 0.549 0.630 24,426 0.5912 4.48%
2020-08-25 0 0.670 0.650 0.700 0.650 0.670 308,000 202,880 0.6587 0.603 0.585 0.630 0.585 0.603 341,963 0.5933 -4.29%
2020-08-24 0 0.700 0.630 0.700 - - 0 0 - 0.630 0.567 0.630 - - 0 - 0.00%
2020-08-21 0 0.700 0.610 0.700 0.610 0.710 8,000 5,280 0.6600 0.630 0.549 0.630 0.549 0.639 8,882 0.5945 4.48%
2020-08-20 0 0.670 0.610 0.670 0.670 0.670 10,000 6,700 0.6700 0.603 0.549 0.603 0.603 0.603 11,103 0.6035 -2.90%
2020-08-19 0 0.690 0.620 0.690 0.720 0.720 12,000 8,640 0.7200 0.621 0.558 0.621 0.648 0.648 13,323 0.6485 0.00%
2020-08-18 0 0.690 0.600 0.690 - - 0 0 - 0.621 0.540 0.621 - - 0 - 0.00%
2020-08-17 0 0.690 0.600 0.690 0.670 0.690 4,000 2,720 0.6800 0.621 0.540 0.621 0.603 0.621 4,441 0.6125 6.15%
2020-08-14 0 0.650 0.600 0.650 - - 0 0 - 0.585 0.540 0.585 - - 0 - -1.52%
2020-08-13 0 0.660 0.590 0.670 0.610 0.660 32,000 20,360 0.6363 0.594 0.531 0.603 0.549 0.594 35,529 0.5731 8.20%
2020-08-12 0 0.610 0.560 0.610 0.600 0.610 1,060,000 646,540 0.6099 0.549 0.504 0.549 0.540 0.549 1,176,886 0.5494 1.67%
2020-08-11 0 0.600 0.560 0.600 0.550 0.600 344,000 194,460 0.5653 0.540 0.504 0.540 0.495 0.540 381,933 0.5091 -4.76%
2020-08-10 0 0.630 0.590 0.640 - - 0 0 - 0.567 0.531 0.576 - - 0 - -1.56%
2020-08-07 0 0.640 0.600 0.640 0.550 0.640 1,114,000 710,180 0.6375 0.576 0.540 0.576 0.495 0.576 1,236,841 0.5742 0.00%
2020-08-06 0 0.640 0.520 0.650 - - 0 0 - 0.576 0.468 0.585 - - 0 - -1.54%
2020-08-05 0 0.650 0.610 0.650 - - 2,000 1,260 0.6300 0.585 0.549 0.585 - - 2,221 0.5674 0.00%
2020-08-04 0 0.650 0.640 0.680 0.630 0.680 34,000 21,940 0.6453 0.585 0.576 0.612 0.567 0.612 37,749 0.5812 -9.72%
2020-08-03 0 0.720 0.690 0.720 0.600 0.720 40,000 25,280 0.6320 0.648 0.621 0.648 0.540 0.648 44,411 0.5692 -4.00%
2020-07-31 0 0.750 0.700 0.750 0.640 0.750 20,000 13,760 0.6880 0.676 0.630 0.676 0.576 0.676 22,205 0.6197 19.05%
2020-07-30 0 0.630 0.590 0.630 0.610 0.630 140,000 87,400 0.6243 0.567 0.531 0.567 0.549 0.567 155,438 0.5623 1.61%
2020-07-29 0 0.620 0.580 0.620 0.650 0.650 4,000 2,600 0.6500 0.558 0.522 0.558 0.585 0.585 4,441 0.5854 -1.59%
2020-07-28 0 0.630 0.580 0.640 0.630 0.630 6,000 3,780 0.6300 0.567 0.522 0.576 0.567 0.567 6,662 0.5674 -1.56%
2020-07-27 0 0.640 0.570 0.640 0.590 0.640 812,000 519,040 0.6392 0.576 0.513 0.576 0.531 0.576 901,539 0.5757 8.47%
2020-07-24 0 0.590 0.560 0.590 - - 0 0 - 0.531 0.504 0.531 - - 0 - 0.00%
2020-07-23 0 0.590 0.560 0.600 - - 0 0 - 0.531 0.504 0.540 - - 0 - -1.67%
2020-07-22 0 0.600 0.560 0.600 0.580 0.620 80,000 47,080 0.5885 0.540 0.504 0.540 0.522 0.558 88,822 0.5301 -1.64%
2020-07-21 0 0.610 0.580 0.630 0.550 0.610 36,000 20,960 0.5822 0.549 0.522 0.567 0.495 0.549 39,970 0.5244 1.67%
2020-07-20 0 0.600 0.570 0.640 0.590 0.600 40,000 23,880 0.5970 0.540 0.513 0.576 0.531 0.540 44,411 0.5377 0.00%
2020-07-17 0 0.600 0.570 0.610 0.610 0.610 10,000 6,100 0.6100 0.540 0.513 0.549 0.549 0.549 11,103 0.5494 -1.64%
2020-07-16 0 0.610 0.560 0.610 0.570 0.630 6,000 3,620 0.6033 0.549 0.504 0.549 0.513 0.567 6,662 0.5434 0.00%
2020-07-15 0 0.610 0.560 0.610 0.570 0.610 250,000 145,540 0.5822 0.549 0.504 0.549 0.513 0.549 277,567 0.5243 1.67%
2020-07-14 0 0.600 0.550 0.680 - - 0 0 - 0.540 0.495 0.612 - - 0 - 0.00%
2020-07-13 0 0.600 0.570 0.600 0.600 0.620 72,000 43,480 0.6039 0.540 0.513 0.540 0.540 0.558 79,939 0.5439 -3.23%
2020-07-10 0 0.620 0.550 0.640 0.560 0.620 48,000 28,740 0.5988 0.558 0.495 0.576 0.504 0.558 53,293 0.5393 0.00%
2020-07-09 0 0.620 0.590 0.620 0.620 0.620 20,000 12,400 0.6200 0.558 0.531 0.558 0.558 0.558 22,205 0.5584 -3.12%
2020-07-08 0 0.640 0.580 0.650 0.640 0.640 2,000 1,280 0.6400 0.576 0.522 0.585 0.576 0.576 2,221 0.5764 3.38%
2020-07-07 0 0.640 0.640 0.680 0.640 0.660 24,000 15,560 0.6483 0.558 0.558 0.592 0.558 0.575 27,546 0.5649 -1.54%
2020-07-06 0 0.650 0.640 0.670 0.650 0.690 46,000 30,460 0.6622 0.566 0.558 0.584 0.566 0.601 52,797 0.5769 -1.52%
2020-07-03 0 0.660 0.650 0.670 0.650 0.700 54,000 35,840 0.6637 0.575 0.566 0.584 0.566 0.610 61,979 0.5783 -4.35%
2020-07-02 0 0.690 0.650 0.700 0.690 0.690 36,000 24,840 0.6900 0.601 0.566 0.610 0.601 0.601 41,319 0.6012 -5.48%
2020-06-30 0 0.730 0.650 0.730 0.660 0.730 32,000 21,500 0.6719 0.636 0.566 0.636 0.575 0.636 36,728 0.5854 12.31%
2020-06-29 0 0.650 0.620 0.660 0.650 0.660 138,000 90,060 0.6526 0.566 0.540 0.575 0.566 0.575 158,390 0.5686 0.00%
2020-06-26 0 0.650 0.610 0.700 0.600 0.650 182,000 110,280 0.6059 0.566 0.531 0.610 0.523 0.566 208,891 0.5279 3.17%
2020-06-24 0 0.630 0.610 0.630 0.610 0.630 22,000 13,780 0.6264 0.549 0.531 0.549 0.531 0.549 25,251 0.5457 1.61%
2020-06-23 0 0.620 0.610 0.620 0.620 0.650 72,000 45,240 0.6283 0.540 0.531 0.540 0.540 0.566 82,638 0.5474 -3.12%
2020-06-22 0 0.640 0.600 0.640 0.610 0.640 30,000 18,400 0.6133 0.558 0.523 0.558 0.531 0.558 34,433 0.5344 0.00%
2020-06-19 0 0.640 0.620 0.640 - - 0 0 - 0.558 0.540 0.558 - - 0 - 0.00%
2020-06-18 0 0.640 0.620 0.650 0.630 0.640 36,000 22,700 0.6306 0.558 0.540 0.566 0.549 0.558 41,319 0.5494 0.00%
2020-06-17 0 0.640 0.620 0.640 0.600 0.640 108,000 65,760 0.6089 0.558 0.540 0.558 0.523 0.558 123,957 0.5305 -1.54%
2020-06-16 0 0.650 0.600 0.650 0.620 0.650 32,000 20,500 0.6406 0.566 0.523 0.566 0.540 0.566 36,728 0.5582 -1.52%
2020-06-15 0 0.660 0.620 0.660 0.660 0.660 18,000 11,880 0.6600 0.575 0.540 0.575 0.575 0.575 20,660 0.5750 1.54%
2020-06-12 0 0.650 0.620 0.650 0.640 0.650 90,000 57,660 0.6407 0.566 0.540 0.566 0.558 0.566 103,298 0.5582 3.17%
2020-06-11 0 0.630 0.620 0.640 0.600 0.670 406,000 254,280 0.6263 0.549 0.540 0.558 0.523 0.584 465,987 0.5457 -5.97%
2020-06-10 0 0.670 0.650 0.670 0.640 0.660 72,000 46,960 0.6522 0.584 0.566 0.584 0.558 0.575 82,638 0.5683 -4.29%
2020-06-09 0 0.700 0.660 0.700 - - 0 0 - 0.610 0.575 0.610 - - 0 - -1.41%
2020-06-08 0 0.710 0.660 0.710 0.730 0.730 2,000 1,460 0.7300 0.619 0.575 0.619 0.636 0.636 2,296 0.6360 2.90%
2020-06-05 0 0.690 0.660 0.690 0.690 0.690 100,000 69,000 0.6900 0.601 0.575 0.601 0.601 0.601 114,775 0.6012 -1.43%
2020-06-04 0 0.700 0.670 0.750 0.660 0.700 10,000 6,680 0.6680 0.610 0.584 0.653 0.575 0.610 11,478 0.5820 0.00%
2020-06-03 0 0.700 0.660 0.700 - - 0 0 - 0.610 0.575 0.610 - - 0 - 0.00%
2020-06-02 0 0.700 0.670 0.720 0.680 0.700 6,000 4,120 0.6867 0.610 0.584 0.627 0.592 0.610 6,887 0.5983 0.00%
2020-06-01 0 0.700 0.670 0.720 0.660 0.720 92,000 62,040 0.6743 0.610 0.584 0.627 0.575 0.627 105,593 0.5875 -5.41%
2020-05-29 0 0.740 0.700 0.750 0.640 0.750 114,000 78,980 0.6928 0.645 0.610 0.653 0.558 0.653 130,844 0.6036 2.78%
2020-05-28 0 0.720 0.670 0.720 0.690 0.720 168,000 117,580 0.6999 0.627 0.584 0.627 0.601 0.627 192,822 0.6098 -1.37%
2020-05-27 0 0.730 0.680 0.740 0.680 0.730 66,000 45,120 0.6836 0.636 0.592 0.645 0.592 0.636 75,752 0.5956 -1.35%
2020-05-26 0 0.740 0.710 0.760 - - 0 0 - 0.645 0.619 0.662 - - 0 - 0.00%
2020-05-25 0 0.740 0.700 0.740 0.650 0.740 236,000 161,620 0.6848 0.645 0.610 0.645 0.566 0.645 270,869 0.5967 2.78%
2020-05-22 0 0.720 0.680 0.720 0.650 0.730 332,000 229,120 0.6901 0.627 0.592 0.627 0.566 0.636 381,053 0.6013 -8.86%
2020-05-21 0 0.790 0.730 0.790 0.740 0.800 202,000 155,360 0.7691 0.688 0.636 0.688 0.645 0.697 231,846 0.6701 -3.66%
2020-05-20 0 0.820 0.790 0.830 0.790 0.840 178,000 143,860 0.8082 0.714 0.688 0.723 0.688 0.732 204,300 0.7042 -5.75%
2020-05-19 0 0.870 0.810 0.860 0.800 0.870 122,000 100,300 0.8221 0.758 0.706 0.749 0.697 0.758 140,026 0.7163 0.00%
2020-05-18 0 0.870 0.790 0.870 0.800 0.870 184,000 156,160 0.8487 0.758 0.688 0.758 0.697 0.758 211,186 0.7394 0.00%
2020-05-15 0 0.870 0.770 0.870 0.780 0.880 238,000 199,060 0.8364 0.758 0.671 0.758 0.680 0.767 273,165 0.7287 7.41%
2020-05-14 0 0.810 0.790 0.810 0.750 0.820 676,000 547,000 0.8092 0.706 0.688 0.706 0.653 0.714 775,880 0.7050 1.25%
2020-05-13 0 0.800 0.760 0.800 0.770 0.800 106,000 83,500 0.7877 0.697 0.662 0.697 0.671 0.697 121,662 0.6863 -2.44%
2020-05-12 0 0.820 0.790 0.820 0.790 0.840 676,000 545,420 0.8068 0.714 0.688 0.714 0.688 0.732 775,880 0.7030 3.80%
2020-05-11 0 0.790 0.770 0.820 0.730 0.820 208,000 165,920 0.7977 0.688 0.671 0.714 0.636 0.714 238,732 0.6950 5.33%
2020-05-08 0 0.750 0.700 0.750 0.650 0.800 414,000 305,820 0.7387 0.653 0.610 0.653 0.566 0.697 475,169 0.6436 15.38%
2020-05-07 0 0.650 0.610 0.640 - - 0 0 - 0.566 0.531 0.558 - - 0 - -1.52%
2020-05-06 0 0.660 0.610 0.660 0.600 0.660 18,000 11,400 0.6333 0.575 0.531 0.575 0.523 0.575 20,660 0.5518 3.13%
2020-05-05 0 0.640 0.620 0.640 0.620 0.690 120,000 78,380 0.6532 0.558 0.540 0.558 0.540 0.601 137,730 0.5691 0.00%
2020-05-04 0 0.640 0.630 0.670 0.640 0.750 556,000 385,100 0.6926 0.558 0.549 0.584 0.558 0.653 638,150 0.6035 -8.57%
2020-04-29 0 0.700 0.620 0.700 0.600 0.700 1,452,000 922,740 0.6355 0.610 0.540 0.610 0.523 0.610 1,666,535 0.5537 16.67%
2020-04-28 0 0.600 0.580 0.600 - - 2,000 1,160 0.5800 0.523 0.505 0.523 - - 2,296 0.5053 0.00%
2020-04-27 0 0.600 0.580 0.600 0.600 0.600 76,000 45,600 0.6000 0.523 0.505 0.523 0.523 0.523 87,229 0.5228 -1.64%
2020-04-24 0 0.610 0.570 0.610 0.620 0.620 10,000 6,200 0.6200 0.531 0.497 0.531 0.540 0.540 11,478 0.5402 1.67%
2020-04-23 0 0.600 0.580 0.600 0.580 0.600 20,000 11,640 0.5820 0.523 0.505 0.523 0.505 0.523 22,955 0.5071 7.14%
2020-04-22 0 0.560 0.550 0.620 0.560 0.610 146,000 84,960 0.5819 0.488 0.479 0.540 0.488 0.531 167,572 0.5070 1.82%
2020-04-21 0 0.550 0.540 0.600 0.550 0.550 10,000 5,500 0.5500 0.479 0.470 0.523 0.479 0.479 11,478 0.4792 -5.17%
2020-04-20 0 0.580 0.580 0.590 0.550 0.580 6,000 3,400 0.5667 0.505 0.505 0.514 0.479 0.505 6,887 0.4937 -1.69%
2020-04-17 0 0.590 0.540 0.590 0.550 0.590 20,000 11,540 0.5770 0.514 0.470 0.514 0.479 0.514 22,955 0.5027 -1.67%
2020-04-16 0 0.600 0.540 0.600 0.510 0.630 28,000 15,040 0.5371 0.523 0.470 0.523 0.444 0.549 32,137 0.4680 5.26%
2020-04-15 0 0.570 - 0.570 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2020-04-14 0 0.570 0.570 0.590 0.560 0.560 22,000 12,320 0.5600 0.497 0.497 0.514 0.488 0.488 25,251 0.4879 -1.72%
2020-04-09 0 0.580 0.580 0.600 0.580 0.600 108,000 62,780 0.5813 0.505 0.505 0.523 0.505 0.523 123,957 0.5065 -7.94%
2020-04-08 0 0.630 0.580 0.630 0.560 0.630 8,000 4,760 0.5950 0.549 0.505 0.549 0.488 0.549 9,182 0.5184 -1.56%
2020-04-07 0 0.640 0.560 0.640 0.590 0.640 364,000 225,700 0.6201 0.558 0.488 0.558 0.514 0.558 417,781 0.5402 4.92%
2020-04-06 0 0.610 0.610 0.620 0.580 0.600 52,000 30,780 0.5919 0.531 0.531 0.540 0.505 0.523 59,683 0.5157 -4.69%
2020-04-03 0 0.640 0.590 0.640 - - 0 0 - 0.558 0.514 0.558 - - 0 - 0.00%
2020-04-02 0 0.640 0.600 0.640 0.610 0.680 40,000 24,940 0.6235 0.558 0.523 0.558 0.531 0.592 45,910 0.5432 -8.57%
2020-04-01 0 0.700 0.620 0.700 0.700 0.700 6,000 4,200 0.7000 0.610 0.540 0.610 0.610 0.610 6,887 0.6099 0.00%
2020-03-31 0 0.700 0.630 0.700 0.580 0.750 204,000 126,260 0.6189 0.610 0.549 0.610 0.505 0.653 234,141 0.5392 16.67%
2020-03-30 0 0.600 0.550 0.600 - - 0 0 - 0.523 0.479 0.523 - - 0 - 0.00%
2020-03-27 0 0.600 0.560 0.600 0.560 0.610 42,000 23,620 0.5624 0.523 0.488 0.523 0.488 0.531 48,206 0.4900 -4.76%
2020-03-26 0 0.630 0.560 0.630 - - 10,000 6,300 0.6300 0.549 0.488 0.549 - - 11,478 0.5489 0.00%
2020-03-25 0 0.630 0.560 0.630 0.670 0.670 120,000 80,400 0.6700 0.549 0.488 0.549 0.584 0.584 137,730 0.5838 1.61%
2020-03-24 0 0.620 0.620 0.650 0.600 0.600 4,000 2,400 0.6000 0.540 0.540 0.566 0.523 0.523 4,591 0.5228 3.33%
2020-03-23 0 0.600 0.530 0.600 - - 0 0 - 0.523 0.462 0.523 - - 0 - 0.00%
2020-03-20 0 0.600 0.550 0.620 0.600 0.640 152,000 91,280 0.6005 0.523 0.479 0.540 0.523 0.558 174,458 0.5232 -4.76%
2020-03-19 0 0.630 0.550 0.630 0.475 0.650 152,000 93,380 0.6143 0.549 0.479 0.549 0.414 0.566 174,458 0.5353 8.62%
2020-03-18 0 0.580 0.490 0.580 0.510 0.580 32,000 16,960 0.5300 0.505 0.427 0.505 0.444 0.505 36,728 0.4618 0.00%
2020-03-17 0 0.580 0.520 0.580 - - 0 0 - 0.505 0.453 0.505 - - 0 - 0.00%
2020-03-16 0 0.580 0.540 0.580 0.580 0.590 18,000 10,600 0.5889 0.505 0.470 0.505 0.505 0.514 20,660 0.5131 0.00%
2020-03-13 0 0.580 0.540 0.580 0.500 0.590 32,000 18,220 0.5694 0.505 0.470 0.505 0.436 0.514 36,728 0.4961 -1.69%
2020-03-12 0 0.590 0.590 0.600 0.570 0.590 342,000 197,800 0.5784 0.514 0.514 0.523 0.497 0.514 392,531 0.5039 -6.35%
2020-03-11 0 0.630 0.630 0.650 0.610 0.690 86,000 56,220 0.6537 0.549 0.549 0.566 0.531 0.601 98,707 0.5696 -5.97%
2020-03-10 0 0.670 0.660 0.700 0.650 0.780 940,000 638,000 0.6787 0.584 0.575 0.610 0.566 0.680 1,078,886 0.5914 -9.46%
2020-03-09 0 0.740 0.670 0.740 0.670 0.840 2,194,000 1,655,240 0.7544 0.645 0.584 0.645 0.584 0.732 2,518,166 0.6573 4.23%
2020-03-06 0 0.710 0.710 0.720 0.700 0.710 26,000 18,220 0.7008 0.619 0.619 0.627 0.610 0.619 29,842 0.6106 -1.39%
2020-03-05 0 0.720 0.710 0.720 0.710 0.730 52,000 37,600 0.7231 0.627 0.619 0.627 0.619 0.636 59,683 0.6300 0.00%
2020-03-04 0 0.720 0.710 0.730 0.710 0.720 10,000 7,120 0.7120 0.627 0.619 0.636 0.619 0.627 11,478 0.6203 -1.37%
2020-03-03 0 0.730 0.720 0.750 0.730 0.740 72,000 53,160 0.7383 0.636 0.627 0.653 0.636 0.645 82,638 0.6433 -3.95%
2020-03-02 0 0.760 0.770 0.800 - - 0 0 - 0.662 0.671 0.697 - - 0 - 1.33%
2020-02-28 0 0.750 0.730 0.800 0.710 0.800 88,000 64,580 0.7339 0.653 0.636 0.697 0.619 0.697 101,002 0.6394 0.00%
2020-02-27 0 0.750 0.720 0.750 0.720 0.750 84,000 61,360 0.7305 0.653 0.627 0.653 0.627 0.653 96,411 0.6364 5.63%
2020-02-26 0 0.710 0.710 0.750 0.710 0.710 2,000 1,420 0.7100 0.619 0.619 0.653 0.619 0.619 2,296 0.6186 -5.33%
2020-02-25 0 0.750 0.710 0.750 0.750 0.770 28,000 21,240 0.7586 0.653 0.619 0.653 0.653 0.671 32,137 0.6609 0.00%
2020-02-24 0 0.750 0.720 0.750 0.700 0.750 118,000 84,560 0.7166 0.653 0.627 0.653 0.610 0.653 135,435 0.6244 -1.32%
2020-02-21 0 0.760 0.750 0.800 0.760 0.780 6,000 4,620 0.7700 0.662 0.653 0.697 0.662 0.680 6,887 0.6709 -5.00%
2020-02-20 0 0.800 0.740 0.800 0.770 0.800 30,000 23,760 0.7920 0.697 0.645 0.697 0.671 0.697 34,433 0.6900 0.00%
2020-02-19 0 0.800 0.740 0.800 0.790 0.800 22,000 17,560 0.7982 0.697 0.645 0.697 0.688 0.697 25,251 0.6954 1.27%
2020-02-18 0 0.790 0.750 0.790 - - 0 0 - 0.688 0.653 0.688 - - 0 - 0.00%
2020-02-17 0 0.790 0.780 0.790 0.770 0.790 74,000 57,020 0.7705 0.688 0.680 0.688 0.671 0.688 84,934 0.6713 2.60%
2020-02-14 0 0.770 0.770 0.800 0.770 0.770 30,000 23,100 0.7700 0.671 0.671 0.697 0.671 0.671 34,433 0.6709 0.00%
2020-02-13 0 0.770 0.760 0.770 0.770 0.780 52,000 40,240 0.7738 0.671 0.662 0.671 0.671 0.680 59,683 0.6742 -2.53%
2020-02-12 0 0.790 0.790 0.800 0.750 0.790 68,000 53,080 0.7806 0.688 0.688 0.697 0.653 0.688 78,047 0.6801 -1.25%
2020-02-11 0 0.800 0.790 0.800 0.800 0.800 300,000 240,000 0.8000 0.697 0.688 0.697 0.697 0.697 344,325 0.6970 2.56%
2020-02-10 0 0.780 0.730 0.800 - - 0 0 - 0.680 0.636 0.697 - - 0 - 0.00%
2020-02-07 0 0.780 0.780 0.800 0.740 0.800 64,000 48,060 0.7509 0.680 0.680 0.697 0.645 0.697 73,456 0.6543 -2.50%
2020-02-06 0 0.800 0.780 0.810 0.790 0.800 100,000 79,960 0.7996 0.697 0.680 0.706 0.688 0.697 114,775 0.6967 0.00%
2020-02-05 0 0.800 0.790 0.800 0.770 0.800 62,000 48,320 0.7794 0.697 0.688 0.697 0.671 0.697 71,161 0.6790 2.56%
2020-02-04 0 0.780 0.770 0.780 0.740 0.780 8,000 6,000 0.7500 0.680 0.671 0.680 0.645 0.680 9,182 0.6535 4.00%
2020-02-03 0 0.750 0.740 0.750 0.700 0.760 156,000 112,280 0.7197 0.653 0.645 0.653 0.610 0.662 179,049 0.6271 -5.06%
2020-01-31 0 0.790 0.770 0.790 0.780 0.790 6,000 4,700 0.7833 0.688 0.671 0.688 0.680 0.688 6,887 0.6825 1.28%
2020-01-30 0 0.780 0.760 0.780 0.760 0.780 1,798,000 1,398,760 0.7780 0.680 0.662 0.680 0.662 0.680 2,063,656 0.6778 -3.70%
2020-01-29 0 0.810 0.750 0.810 - - 0 0 - 0.706 0.653 0.706 - - 0 - -1.22%
2020-01-24 0 0.820 0.810 0.840 0.790 0.820 48,000 38,760 0.8075 0.714 0.706 0.732 0.688 0.714 55,092 0.7035 0.00%
2020-01-23 0 0.820 0.800 0.830 0.820 0.840 56,000 46,260 0.8261 0.714 0.697 0.723 0.714 0.732 64,274 0.7197 -2.38%
2020-01-22 0 0.840 0.840 0.880 0.840 0.860 96,000 80,960 0.8433 0.732 0.732 0.767 0.732 0.749 110,184 0.7348 -2.33%
2020-01-21 0 0.860 0.840 0.860 0.840 0.860 34,000 29,040 0.8541 0.749 0.732 0.749 0.732 0.749 39,024 0.7442 -3.37%
2020-01-20 0 0.890 0.870 0.890 0.790 0.890 568,000 486,580 0.8567 0.775 0.758 0.775 0.688 0.775 651,923 0.7464 7.23%
2020-01-17 0 0.830 0.810 0.840 0.770 0.830 122,000 97,200 0.7967 0.723 0.706 0.732 0.671 0.723 140,026 0.6942 0.00%
2020-01-16 0 0.830 0.820 0.840 0.810 0.840 20,000 16,560 0.8280 0.723 0.714 0.732 0.706 0.732 22,955 0.7214 -1.19%
2020-01-15 0 0.840 0.820 0.840 0.770 0.840 424,000 336,760 0.7942 0.732 0.714 0.732 0.671 0.732 486,646 0.6920 1.20%
2020-01-14 0 0.830 0.830 0.850 0.830 0.830 42,000 34,840 0.8295 0.723 0.723 0.741 0.723 0.723 48,206 0.7227 -1.19%
2020-01-13 0 0.840 0.830 0.850 0.830 0.860 188,000 158,180 0.8414 0.732 0.723 0.741 0.723 0.749 215,777 0.7331 -1.18%
2020-01-10 0 0.850 0.850 0.860 0.850 0.860 168,000 143,660 0.8551 0.741 0.741 0.749 0.741 0.749 192,822 0.7450 -2.30%
2020-01-09 0 0.870 0.870 0.880 0.860 0.880 104,000 90,900 0.8740 0.758 0.758 0.767 0.749 0.767 119,366 0.7615 -3.33%
2020-01-08 0 0.900 0.860 0.900 0.850 0.900 408,000 352,220 0.8633 0.784 0.749 0.784 0.741 0.784 468,282 0.7522 3.45%
2020-01-07 0 0.870 0.870 0.890 0.870 0.900 280,000 247,400 0.8836 0.758 0.758 0.775 0.758 0.784 321,370 0.7698 -3.33%
2020-01-06 0 0.900 0.890 0.900 0.860 0.900 696,000 612,960 0.8807 0.784 0.775 0.784 0.749 0.784 798,835 0.7673 0.00%
2020-01-03 0 0.900 0.860 0.900 0.850 0.900 496,000 433,140 0.8733 0.784 0.749 0.784 0.741 0.784 569,285 0.7608 0.00%
2020-01-02 0 0.900 0.880 0.900 0.880 0.900 104,000 92,400 0.8885 0.784 0.767 0.784 0.767 0.784 119,366 0.7741 -2.17%
2019-12-31 0 0.920 0.900 0.920 0.860 0.920 1,034,000 925,340 0.8949 0.802 0.784 0.802 0.749 0.802 1,186,775 0.7797 6.98%
2019-12-30 0 0.860 0.850 0.860 0.860 0.910 176,000 154,600 0.8784 0.749 0.741 0.749 0.749 0.793 202,004 0.7653 -3.37%
2019-12-27 0 0.890 0.880 0.890 0.850 0.910 602,000 524,040 0.8705 0.775 0.767 0.775 0.741 0.793 690,946 0.7584 -3.26%
2019-12-24 0 0.920 0.880 0.920 0.910 0.920 6,000 5,480 0.9133 0.802 0.767 0.802 0.793 0.802 6,887 0.7958 0.00%
2019-12-23 0 0.920 0.890 0.920 0.900 0.920 208,000 189,520 0.9112 0.802 0.775 0.802 0.784 0.802 238,732 0.7939 1.10%
2019-12-20 0 0.910 0.890 0.910 0.850 0.980 2,806,000 2,616,160 0.9323 0.793 0.775 0.793 0.741 0.854 3,220,590 0.8123 -5.21%
2019-12-19 0 0.960 0.930 0.960 0.930 0.960 10,702,000 11,110,560 1.0382 0.836 0.810 0.836 0.810 0.836 12,283,232 0.9045 0.00%
2019-12-18 0 0.960 0.950 0.960 0.940 0.960 664,000 631,160 0.9505 0.836 0.828 0.836 0.819 0.836 762,107 0.8282 2.13%
2019-12-17 0 0.940 0.940 0.950 0.920 0.960 1,250,000 1,177,740 0.9422 0.819 0.819 0.828 0.802 0.836 1,434,689 0.8209 -2.08%
2019-12-16 0 0.960 0.940 0.960 0.930 0.970 686,000 649,080 0.9462 0.836 0.819 0.836 0.810 0.845 787,357 0.8244 -2.04%
2019-12-13 0 0.980 0.950 0.980 0.950 0.990 476,000 458,840 0.9639 0.854 0.828 0.854 0.828 0.863 546,330 0.8399 0.00%
2019-12-12 0 0.980 0.950 0.990 0.940 1.010 2,110,000 2,046,180 0.9698 0.854 0.828 0.863 0.819 0.880 2,421,755 0.8449 0.00%
2019-12-11 0 0.980 0.960 0.980 0.940 0.980 1,028,000 989,220 0.9623 0.854 0.836 0.854 0.819 0.854 1,179,888 0.8384 6.52%
2019-12-10 0 0.920 0.920 0.950 0.880 0.960 6,914,000 6,316,560 0.9136 0.802 0.802 0.828 0.767 0.836 7,935,551 0.7960 2.22%
2019-12-09 0 0.900 0.880 0.910 0.850 0.920 1,258,000 1,119,680 0.8900 0.784 0.767 0.793 0.741 0.802 1,443,871 0.7755 5.88%
2019-12-06 0 0.850 0.850 0.870 0.820 0.870 1,362,000 1,162,540 0.8536 0.741 0.741 0.758 0.714 0.758 1,563,237 0.7437 1.19%
2019-12-05 0 0.840 0.840 0.850 0.830 0.880 428,000 361,960 0.8457 0.732 0.732 0.741 0.723 0.767 491,237 0.7368 1.20%
2019-12-04 0 0.830 0.820 0.850 0.810 0.890 1,188,000 1,004,380 0.8454 0.723 0.714 0.741 0.706 0.775 1,363,528 0.7366 -1.19%
2019-12-03 0 0.840 0.830 0.850 0.830 0.870 860,000 725,600 0.8437 0.732 0.723 0.741 0.723 0.758 987,066 0.7351 -3.45%
2019-12-02 0 0.870 0.870 0.880 0.870 0.900 394,000 349,220 0.8863 0.758 0.758 0.767 0.758 0.784 452,214 0.7722 -1.14%
2019-11-29 0 0.880 0.880 0.890 0.850 0.900 2,040,000 1,788,040 0.8765 0.767 0.767 0.775 0.741 0.784 2,341,412 0.7637 3.53%
2019-11-28 0 0.850 0.850 0.870 0.850 0.960 5,306,000 4,723,800 0.8903 0.741 0.741 0.758 0.741 0.836 6,089,967 0.7757 -3.41%
2019-11-27 0 0.880 0.880 0.890 0.780 1.040 20,720,000 19,334,800 0.9331 0.767 0.767 0.775 0.680 0.906 23,781,403 0.8130 7.32%
2019-11-26 0 0.820 0.810 0.820 0.690 0.830 1,958,000 1,479,400 0.7556 0.714 0.706 0.714 0.601 0.723 2,247,297 0.6583 12.33%
2019-11-25 0 0.730 0.730 0.740 0.720 0.750 586,000 431,180 0.7358 0.636 0.636 0.645 0.627 0.653 672,582 0.6411 0.00%
2019-11-22 0 0.730 0.730 0.740 0.730 0.750 724,000 531,920 0.7347 0.636 0.636 0.645 0.636 0.653 830,972 0.6401 -2.67%
2019-11-21 0 0.750 0.740 0.760 0.750 0.770 1,454,000 1,099,480 0.7562 0.653 0.645 0.662 0.653 0.671 1,668,830 0.6588 -3.85%
2019-11-20 0 0.780 0.770 0.780 0.760 0.810 2,544,000 1,993,220 0.7835 0.680 0.671 0.680 0.662 0.706 2,919,879 0.6826 4.00%
2019-11-19 0 0.750 0.750 0.770 0.710 0.830 6,076,000 4,706,840 0.7747 0.653 0.653 0.671 0.619 0.723 6,973,736 0.6749 5.63%
2019-11-18 0 0.710 0.710 0.720 0.700 0.790 4,034,000 2,983,200 0.7395 0.619 0.619 0.627 0.610 0.688 4,630,028 0.6443 -10.13%
2019-11-15 0 0.790 0.780 0.790 0.770 0.920 11,096,000 9,054,780 0.8160 0.688 0.680 0.688 0.671 0.802 12,735,446 0.7110 -14.13%
2019-11-14 0 0.920 0.900 0.920 0.860 1.050 84,836,000 81,863,560 0.9650 0.802 0.784 0.802 0.749 0.915 97,370,612 0.8407

Webb-site Database - Powered By Linux Group

Back to top