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
2026-02-04 0 4.900 4.830 4.900 4.700 4.940 100,000 488,000 4.8800 4.900 4.830 4.900 4.700 4.940 100,000 4.8800 1.24%
2026-02-03 0 4.840 4.730 4.800 4.570 4.880 140,000 671,440 4.7960 4.840 4.730 4.800 4.570 4.880 140,000 4.7960 1.68%
2026-02-02 0 4.760 4.740 4.850 4.760 4.810 36,000 172,660 4.7961 4.760 4.740 4.850 4.760 4.810 36,000 4.7961 -2.86%
2026-01-30 0 4.900 4.740 4.900 4.680 4.900 110,000 521,140 4.7376 4.900 4.740 4.900 4.680 4.900 110,000 4.7376 1.45%
2026-01-29 0 4.830 4.810 4.900 4.770 4.870 78,000 376,060 4.8213 4.830 4.810 4.900 4.770 4.870 78,000 4.8213 0.00%
2026-01-28 0 4.830 4.810 4.900 4.510 4.900 536,000 2,517,080 4.6960 4.830 4.810 4.900 4.510 4.900 536,000 4.6960 0.84%
2026-01-27 0 4.790 4.750 4.870 4.490 5.320 840,000 4,111,660 4.8948 4.790 4.750 4.870 4.490 5.320 840,000 4.8948 -0.21%
2026-01-26 0 4.800 4.790 4.850 4.190 4.800 701,800 3,188,298 4.5430 4.800 4.790 4.850 4.190 4.800 701,800 4.5430 11.37%
2026-01-23 0 4.310 4.140 4.310 4.220 4.450 272,000 1,195,040 4.3935 4.310 4.140 4.310 4.220 4.450 272,000 4.3935 -2.05%
2026-01-22 0 4.400 4.250 4.400 4.100 4.500 1,462,000 6,330,400 4.3300 4.400 4.250 4.400 4.100 4.500 1,462,000 4.3300 3.53%
2026-01-21 0 4.250 4.300 4.340 4.120 4.470 754,000 3,215,500 4.2646 4.250 4.300 4.340 4.120 4.470 754,000 4.2646 -4.92%
2026-01-20 0 4.470 4.470 4.580 4.020 4.500 1,144,000 4,792,020 4.1888 4.470 4.470 4.580 4.020 4.500 1,144,000 4.1888 7.97%
2026-01-19 0 4.140 4.080 4.140 4.060 4.150 738,000 3,039,020 4.1179 4.140 4.080 4.140 4.060 4.150 738,000 4.1179 -1.90%
2026-01-16 0 4.220 4.160 4.220 4.130 4.390 722,000 3,079,840 4.2657 4.220 4.160 4.220 4.130 4.390 722,000 4.2657 -0.71%
2026-01-15 0 4.250 4.150 4.270 4.200 4.400 712,000 3,039,560 4.2690 4.250 4.150 4.270 4.200 4.400 712,000 4.2690 -2.30%
2026-01-14 0 4.350 4.220 4.350 4.180 4.370 722,000 3,063,220 4.2427 4.350 4.220 4.350 4.180 4.370 722,000 4.2427 2.11%
2026-01-13 0 4.260 4.190 4.260 4.050 4.500 846,000 3,657,900 4.3238 4.260 4.190 4.260 4.050 4.500 846,000 4.3238 1.67%
2026-01-09 0 4.190 4.080 4.210 4.120 4.380 724,000 3,047,060 4.2086 4.190 4.080 4.210 4.120 4.380 724,000 4.2086 1.70%
2026-01-08 0 4.120 3.990 4.200 3.850 4.120 664,000 2,627,800 3.9575 4.120 3.990 4.200 3.850 4.120 664,000 3.9575 5.10%
2026-01-07 0 3.920 3.910 3.960 3.900 4.270 1,156,000 4,657,160 4.0287 3.920 3.910 3.960 3.900 4.270 1,156,000 4.0287 -5.77%
2026-01-06 0 4.160 4.050 4.190 4.090 4.290 982,000 4,110,420 4.1858 4.160 4.050 4.190 4.090 4.290 982,000 4.1858 0.24%
2026-01-05 0 4.150 4.150 4.270 3.930 4.380 1,126,000 4,684,060 4.1599 4.150 4.150 4.270 3.930 4.380 1,126,000 4.1599 -0.24%
2025-12-31 0 4.160 3.970 4.450 3.900 4.440 380,000 1,548,980 4.0763 4.160 3.970 4.450 3.900 4.440 380,000 4.0763 2.97%
2025-12-30 0 4.040 3.960 4.050 3.740 4.050 284,000 1,096,660 3.8615 4.040 3.960 4.050 3.740 4.050 284,000 3.8615 1.25%
2025-12-29 0 3.990 3.940 4.000 3.910 4.150 218,000 868,880 3.9857 3.990 3.940 4.000 3.910 4.150 218,000 3.9857 -2.44%
2025-12-24 0 4.090 4.060 4.090 3.860 4.100 142,000 564,020 3.9720 4.090 4.060 4.090 3.860 4.100 142,000 3.9720 6.23%
2025-12-23 0 3.850 3.800 3.850 3.850 3.960 204,000 793,880 3.8916 3.850 3.800 3.850 3.850 3.960 204,000 3.8916 -1.79%
2025-12-22 0 3.920 3.900 3.960 3.920 3.960 102,000 401,220 3.9335 3.920 3.900 3.960 3.920 3.960 102,000 3.9335 -1.75%
2025-12-19 0 3.990 3.930 4.100 3.920 4.130 944,000 3,788,780 4.0135 3.990 3.930 4.100 3.920 4.130 944,000 4.0135 -0.50%
2025-12-18 0 4.010 3.960 4.090 3.980 4.100 236,000 950,800 4.0288 4.010 3.960 4.090 3.980 4.100 236,000 4.0288 2.30%
2025-12-17 0 3.920 3.920 3.950 3.900 3.990 192,000 755,320 3.9340 3.920 3.920 3.950 3.900 3.990 192,000 3.9340 -2.00%
2025-12-16 0 4.000 3.950 4.000 3.920 4.050 158,000 626,020 3.9622 4.000 3.950 4.000 3.920 4.050 158,000 3.9622 -0.25%
2025-12-15 0 4.010 3.980 4.060 3.940 4.060 58,000 233,440 4.0248 4.010 3.980 4.060 3.940 4.060 58,000 4.0248 -0.74%
2025-12-12 0 4.040 3.930 4.230 3.930 4.410 814,000 3,308,622 4.0646 4.040 3.930 4.230 3.930 4.410 814,000 4.0646 -8.18%
2025-12-11 0 4.400 4.110 4.500 4.150 4.430 442,000 1,880,860 4.2553 4.400 4.110 4.500 4.150 4.430 442,000 4.2553 0.92%
2025-12-10 0 4.360 4.360 4.540 4.350 4.470 1,508,000 6,692,560 4.4380 4.360 4.360 4.540 4.350 4.470 1,508,000 4.4380 -3.11%
2025-12-09 0 4.500 4.500 4.610 4.500 4.600 152,000 696,640 4.5832 4.500 4.500 4.610 4.500 4.600 152,000 4.5832 0.00%
2025-12-08 0 4.500 4.460 4.500 4.410 4.600 210,000 940,660 4.4793 4.500 4.460 4.500 4.410 4.600 210,000 4.4793 0.00%
2025-12-05 0 4.500 4.460 4.500 4.450 4.620 308,000 1,394,180 4.5266 4.500 4.460 4.500 4.450 4.620 308,000 4.5266 -3.43%
2025-12-04 0 4.660 4.620 4.700 4.450 4.750 300,000 1,388,200 4.6273 4.660 4.620 4.700 4.450 4.750 300,000 4.6273 1.53%
2025-12-03 0 4.590 4.580 4.700 4.500 4.800 1,612,000 7,632,020 4.7345 4.590 4.580 4.700 4.500 4.800 1,612,000 4.7345 -4.38%
2025-12-02 0 4.800 4.780 4.800 4.700 5.100 742,000 3,636,340 4.9007 4.800 4.780 4.800 4.700 5.100 742,000 4.9007 -3.81%
2025-12-01 0 4.990 4.920 4.990 4.730 5.170 434,000 2,132,900 4.9145 4.990 4.920 4.990 4.730 5.170 434,000 4.9145 -0.20%
2025-11-28 0 5.000 4.850 5.000 4.890 5.190 616,000 3,098,500 5.0300 5.000 4.850 5.000 4.890 5.190 616,000 5.0300 -1.96%
2025-11-27 0 5.100 5.020 5.100 4.740 5.140 1,092,000 5,499,600 5.0363 5.100 5.020 5.100 4.740 5.140 1,092,000 5.0363 8.51%
2025-11-26 0 4.700 4.500 4.700 4.050 4.800 2,390,000 10,864,080 4.5456 4.700 4.500 4.700 4.050 4.800 2,390,000 4.5456 17.50%
2025-11-25 0 4.000 4.000 4.040 3.840 5.810 8,004,167 36,125,080 4.5133 4.000 4.000 4.040 3.840 5.810 8,004,167 4.5133 -32.77%
2025-11-24 0 5.950 5.780 5.950 5.050 6.020 1,683,634 9,687,346 5.7538 5.950 5.780 5.950 5.050 6.020 1,683,634 5.7538 0.85%
2025-11-21 0 5.900 5.760 5.900 5.560 5.900 720,000 4,150,440 5.7645 5.900 5.760 5.900 5.560 5.900 720,000 5.7645 3.15%
2025-11-20 0 5.720 5.650 5.720 5.120 5.990 1,212,000 6,590,940 5.4381 5.720 5.650 5.720 5.120 5.990 1,212,000 5.4381 9.37%
2025-11-19 0 5.230 5.150 5.480 4.920 5.300 382,000 1,962,040 5.1362 5.230 5.150 5.480 4.920 5.300 382,000 5.1362 3.56%
2025-11-18 0 5.050 4.950 5.090 4.630 5.050 454,000 2,177,740 4.7968 5.050 4.950 5.090 4.630 5.050 454,000 4.7968 7.68%
2025-11-17 0 4.690 4.650 4.710 4.500 4.700 300,000 1,386,600 4.6220 4.690 4.650 4.710 4.500 4.700 300,000 4.6220 -0.42%
2025-11-14 0 4.710 4.650 4.710 4.580 4.820 992,000 4,702,800 4.7407 4.710 4.650 4.710 4.580 4.820 992,000 4.7407 0.00%
2025-11-13 0 4.710 4.710 4.760 4.630 4.740 654,000 3,080,180 4.7098 4.710 4.710 4.760 4.630 4.740 654,000 4.7098 -0.84%
2025-11-12 0 4.750 4.770 4.780 4.400 4.820 952,000 4,460,980 4.6859 4.750 4.770 4.780 4.400 4.820 952,000 4.6859 5.32%
2025-11-11 0 4.510 4.460 4.510 4.400 4.670 1,170,000 5,327,120 4.5531 4.510 4.460 4.510 4.400 4.670 1,170,000 4.5531 -4.65%
2025-11-10 0 4.730 4.730 4.880 4.630 5.170 1,494,000 7,184,420 4.8088 4.730 4.730 4.880 4.630 5.170 1,494,000 4.8088 -7.80%
2025-11-07 0 5.130 5.010 5.150 4.750 5.130 388,000 1,901,340 4.9004 5.130 5.010 5.150 4.750 5.130 388,000 4.9004 2.19%
2025-11-06 0 5.020 5.010 5.020 4.910 5.240 474,000 2,426,440 5.1191 5.020 5.010 5.020 4.910 5.240 474,000 5.1191 0.40%
2025-11-05 0 5.000 4.810 5.000 4.220 5.150 2,931,634 13,658,218 4.6589 5.000 4.810 5.000 4.220 5.150 2,931,634 4.6589 -9.09%
2025-11-04 0 5.500 5.320 5.500 5.230 5.810 1,340,000 7,459,340 5.5667 5.500 5.320 5.500 5.230 5.810 1,340,000 5.5667 -5.50%
2025-11-03 0 5.820 5.810 5.850 5.600 6.200 1,520,000 8,992,840 5.9163 5.820 5.810 5.850 5.600 6.200 1,520,000 5.9163 -3.48%
2025-10-31 0 6.030 6.030 6.070 5.580 6.090 918,000 5,411,480 5.8949 6.030 6.030 6.070 5.580 6.090 918,000 5.8949 2.20%
2025-10-30 0 5.900 5.880 5.900 5.440 6.060 1,836,000 10,672,820 5.8131 5.900 5.880 5.900 5.440 6.060 1,836,000 5.8131 5.17%
2025-10-28 0 5.610 5.600 5.630 4.580 5.740 3,992,000 20,917,660 5.2399 5.610 5.600 5.630 4.580 5.740 3,992,000 5.2399 20.91%
2025-10-27 0 4.640 4.610 4.640 4.500 4.800 804,000 3,795,480 4.7207 4.640 4.610 4.640 4.500 4.800 804,000 4.7207 1.75%
2025-10-24 0 4.560 4.500 4.590 4.490 4.560 266,000 1,201,480 4.5168 4.560 4.500 4.590 4.490 4.560 266,000 4.5168 1.33%
2025-10-23 0 4.500 4.480 4.500 4.400 4.540 154,000 690,120 4.4813 4.500 4.480 4.500 4.400 4.540 154,000 4.4813 -1.10%
2025-10-22 0 4.550 4.440 4.550 4.400 4.560 868,000 3,863,600 4.4512 4.550 4.440 4.550 4.400 4.560 868,000 4.4512 0.89%
2025-10-21 0 4.510 4.500 4.600 4.470 4.600 208,000 940,680 4.5225 4.510 4.500 4.600 4.470 4.600 208,000 4.5225 -0.88%
2025-10-20 0 4.550 4.500 4.550 4.470 4.580 106,000 477,920 4.5087 4.550 4.500 4.550 4.470 4.580 106,000 4.5087 0.22%
2025-10-17 0 4.540 4.450 4.600 4.350 4.690 1,206,000 5,517,380 4.5749 4.540 4.450 4.600 4.350 4.690 1,206,000 4.5749 0.44%
2025-10-16 0 4.520 4.450 4.550 4.450 4.620 200,000 900,320 4.5016 4.520 4.450 4.550 4.450 4.620 200,000 4.5016 -3.00%
2025-10-15 0 4.660 4.530 4.660 4.460 4.880 1,570,000 7,332,140 4.6702 4.660 4.530 4.660 4.460 4.880 1,570,000 4.6702 2.42%
2025-10-14 0 4.550 4.440 4.550 4.410 4.690 644,000 2,929,320 4.5486 4.550 4.440 4.550 4.410 4.690 644,000 4.5486 -2.99%
2025-10-13 0 4.690 4.580 4.690 4.500 4.880 1,078,000 5,143,940 4.7717 4.690 4.580 4.690 4.500 4.880 1,078,000 4.7717 -1.26%
2025-10-10 0 4.750 4.680 4.750 4.550 4.980 1,698,000 8,147,920 4.7985 4.750 4.680 4.750 4.550 4.980 1,698,000 4.7985 2.37%
2025-10-09 0 4.640 4.500 4.640 4.400 4.710 1,476,000 6,741,320 4.5673 4.640 4.500 4.640 4.400 4.710 1,476,000 4.5673 1.09%
2025-10-08 0 4.590 4.560 4.590 4.510 4.700 532,000 2,453,860 4.6125 4.590 4.560 4.590 4.510 4.700 532,000 4.6125 0.22%
2025-10-06 0 4.580 4.580 4.600 4.400 4.650 792,000 3,605,020 4.5518 4.580 4.580 4.600 4.400 4.650 792,000 4.5518 1.78%
2025-10-03 0 4.500 4.410 4.500 4.120 4.570 1,662,000 7,212,020 4.3394 4.500 4.410 4.500 4.120 4.570 1,662,000 4.3394 3.45%
2025-10-02 0 4.350 4.350 4.400 4.330 4.780 3,050,000 13,662,480 4.4795 4.350 4.350 4.400 4.330 4.780 3,050,000 4.4795 -0.46%
2025-09-30 0 4.370 4.350 4.370 4.370 4.580 360,000 1,613,440 4.4818 4.370 4.350 4.370 4.370 4.580 360,000 4.4818 -2.89%
2025-09-29 0 4.500 4.470 4.500 4.150 4.550 1,530,000 6,726,680 4.3965 4.500 4.470 4.500 4.150 4.550 1,530,000 4.3965 9.22%
2025-09-26 0 4.120 4.120 4.370 4.000 4.550 1,088,000 4,640,540 4.2652 4.120 4.120 4.370 4.000 4.550 1,088,000 4.2652 -7.42%
2025-09-25 0 4.450 4.400 4.450 4.030 4.450 806,000 3,472,480 4.3083 4.450 4.400 4.450 4.030 4.450 806,000 4.3083 9.61%
2025-09-24 0 4.060 3.950 4.070 3.800 4.780 1,904,000 7,566,420 3.9740 4.060 3.950 4.070 3.800 4.780 1,904,000 3.9740 -8.97%
2025-09-23 0 4.460 4.400 4.460 4.020 4.740 1,740,000 7,671,800 4.4091 4.460 4.400 4.460 4.020 4.740 1,740,000 4.4091 2.53%
2025-09-22 0 4.350 4.290 4.350 3.720 4.410 1,286,000 5,396,140 4.1961 4.350 4.290 4.350 3.720 4.410 1,286,000 4.1961 14.17%
2025-09-19 0 3.810 3.810 3.860 3.790 3.940 210,000 812,660 3.8698 3.810 3.810 3.860 3.790 3.940 210,000 3.8698 -4.75%
2025-09-18 0 4.000 3.880 4.000 3.710 4.000 1,250,000 4,838,580 3.8709 4.000 3.880 4.000 3.710 4.000 1,250,000 3.8709 3.63%
2025-09-17 0 3.860 3.840 3.860 3.750 4.090 1,214,000 4,674,280 3.8503 3.860 3.840 3.860 3.750 4.090 1,214,000 3.8503 -4.93%
2025-09-16 0 4.060 3.910 4.060 3.800 4.100 1,226,000 4,864,040 3.9674 4.060 3.910 4.060 3.800 4.100 1,226,000 3.9674 1.50%
2025-09-15 0 4.000 3.860 4.000 3.480 4.000 1,094,000 4,122,380 3.7682 4.000 3.860 4.000 3.480 4.000 1,094,000 3.7682 9.89%
2025-09-12 0 3.640 3.620 3.640 3.550 3.690 286,000 1,041,280 3.6408 3.640 3.620 3.640 3.550 3.690 286,000 3.6408 1.39%
2025-09-11 0 3.590 3.570 3.590 3.570 3.790 200,000 725,220 3.6261 3.590 3.570 3.590 3.570 3.790 200,000 3.6261 -1.64%
2025-09-10 0 3.650 3.550 3.660 3.530 3.890 726,000 2,633,580 3.6275 3.650 3.550 3.660 3.530 3.890 726,000 3.6275 -1.62%
2025-09-09 0 3.710 3.670 3.740 3.640 3.910 504,000 1,883,860 3.7378 3.710 3.670 3.740 3.640 3.910 504,000 3.7378 -5.60%
2025-09-08 0 3.930 3.930 3.940 3.910 4.160 242,000 961,580 3.9735 3.930 3.930 3.940 3.910 4.160 242,000 3.9735 -4.15%
2025-09-05 0 4.100 4.030 4.160 4.070 4.180 140,000 574,280 4.1020 4.100 4.030 4.160 4.070 4.180 140,000 4.1020 0.74%
2025-09-04 0 4.070 3.990 4.080 3.910 4.080 436,000 1,740,840 3.9928 4.070 3.990 4.080 3.910 4.080 436,000 3.9928 -1.45%
2025-09-03 0 4.130 4.060 4.170 4.000 4.300 934,000 3,837,940 4.1091 4.130 4.060 4.170 4.000 4.300 934,000 4.1091 -3.95%
2025-09-02 0 4.300 4.230 4.370 4.120 4.520 932,000 4,020,660 4.3140 4.300 4.230 4.370 4.120 4.520 932,000 4.3140 -6.11%
2025-09-01 0 4.580 4.510 4.570 4.510 4.920 220,000 1,030,460 4.6839 4.580 4.510 4.570 4.510 4.920 220,000 4.6839 -2.14%
2025-08-29 0 4.680 4.550 4.680 4.380 4.740 1,950,000 8,855,560 4.5413 4.680 4.550 4.680 4.380 4.740 1,950,000 4.5413 -1.27%
2025-08-28 0 4.740 4.610 4.740 4.650 5.010 528,000 2,520,060 4.7728 4.740 4.610 4.740 4.650 5.010 528,000 4.7728 -4.63%
2025-08-27 0 4.970 4.900 4.970 4.860 4.990 248,000 1,218,400 4.9129 4.970 4.900 4.970 4.860 4.990 248,000 4.9129 1.64%
2025-08-26 0 4.890 4.880 4.890 4.800 5.210 1,038,000 5,126,020 4.9384 4.890 4.880 4.890 4.800 5.210 1,038,000 4.9384 -2.59%
2025-08-25 0 5.020 4.800 5.020 4.370 5.100 1,238,000 5,736,620 4.6338 5.020 4.800 5.020 4.370 5.100 1,238,000 4.6338 8.19%
2025-08-22 0 4.640 4.500 4.660 4.380 4.640 262,000 1,173,220 4.4779 4.640 4.500 4.660 4.380 4.640 262,000 4.4779 4.27%
2025-08-21 0 4.450 4.450 4.500 4.250 4.600 902,000 3,960,620 4.3909 4.450 4.450 4.500 4.250 4.600 902,000 4.3909 -3.26%
2025-08-20 0 4.600 4.600 4.760 4.400 4.900 1,484,000 6,804,180 4.5850 4.600 4.600 4.760 4.400 4.900 1,484,000 4.5850 -6.12%
2025-08-19 0 4.900 4.800 4.900 4.800 5.000 290,000 1,423,860 4.9099 4.900 4.800 4.900 4.800 5.000 290,000 4.9099 -2.97%
2025-08-18 0 5.050 4.880 5.050 4.880 5.370 1,784,000 9,058,540 5.0777 5.050 4.880 5.050 4.880 5.370 1,784,000 5.0777 2.23%
2025-08-15 0 4.940 4.940 5.000 4.700 5.580 2,246,000 11,591,860 5.1611 4.940 4.940 5.000 4.700 5.580 2,246,000 5.1611 5.11%
2025-08-14 0 4.700 4.650 4.700 4.410 4.900 810,000 3,717,440 4.5894 4.700 4.650 4.700 4.410 4.900 810,000 4.5894 0.86%
2025-08-13 0 4.660 4.550 4.670 4.300 5.000 1,306,000 5,916,300 4.5301 4.660 4.550 4.670 4.300 5.000 1,306,000 4.5301 -3.52%
2025-08-12 0 4.830 4.780 4.800 4.000 4.840 954,000 4,291,540 4.4985 4.830 4.780 4.800 4.000 4.840 954,000 4.4985 14.18%
2025-08-11 0 4.230 4.210 4.350 4.100 4.590 1,226,000 5,295,360 4.3192 4.230 4.210 4.350 4.100 4.590 1,226,000 4.3192 -6.21%
2025-08-08 0 4.510 4.510 4.590 4.050 4.690 3,186,000 14,064,740 4.4145 4.510 4.510 4.590 4.050 4.690 3,186,000 4.4145 -1.31%
2025-08-07 0 4.570 4.550 4.580 4.400 5.150 3,638,000 16,929,880 4.6536 4.570 4.550 4.580 4.400 5.150 3,638,000 4.6536 -5.38%
2025-08-06 0 4.830 4.790 4.830 4.170 4.930 3,804,000 17,683,980 4.6488 4.830 4.790 4.830 4.170 4.930 3,804,000 4.6488 11.55%
2025-08-05 0 4.330 4.280 4.330 3.900 4.440 2,490,000 10,386,660 4.1713 4.330 4.280 4.330 3.900 4.440 2,490,000 4.1713 3.10%
2025-08-04 0 4.200 4.180 4.210 3.740 4.360 3,218,000 13,278,900 4.1264 4.200 4.180 4.210 3.740 4.360 3,218,000 4.1264 10.24%
2025-08-01 0 3.810 3.780 3.810 2.700 3.870 6,160,000 20,593,180 3.3430 3.810 3.780 3.810 2.700 3.870 6,160,000 3.3430 41.64%
2025-07-31 0 2.690 2.640 2.700 2.600 2.710 566,000 1,506,860 2.6623 2.690 2.640 2.700 2.600 2.710 566,000 2.6623 2.67%
2025-07-30 0 2.620 2.590 2.620 2.590 2.630 390,000 1,021,220 2.6185 2.620 2.590 2.620 2.590 2.630 390,000 2.6185 0.00%
2025-07-29 0 2.620 2.600 2.620 2.530 2.690 910,000 2,361,040 2.5945 2.620 2.600 2.620 2.530 2.690 910,000 2.5945 -2.60%
2025-07-28 0 2.690 2.660 2.690 2.700 2.850 518,000 1,432,760 2.7659 2.690 2.660 2.690 2.700 2.850 518,000 2.7659 -1.82%
2025-07-25 0 2.740 2.700 2.740 2.700 2.750 470,817 1,285,365 2.7301 2.740 2.700 2.740 2.700 2.750 470,817 2.7301 0.37%
2025-07-24 0 2.730 2.650 2.720 2.620 2.750 1,340,000 3,576,660 2.6691 2.730 2.650 2.720 2.620 2.750 1,340,000 2.6691 1.11%
2025-07-23 0 2.700 2.690 2.700 2.550 2.720 2,474,000 6,515,940 2.6338 2.700 2.690 2.700 2.550 2.720 2,474,000 2.6338 5.88%
2025-07-22 0 2.550 2.540 2.550 2.500 2.580 668,000 1,708,540 2.5577 2.550 2.540 2.550 2.500 2.580 668,000 2.5577 0.79%
2025-07-21 0 2.530 2.440 2.510 2.400 2.550 1,944,000 4,796,700 2.4674 2.530 2.440 2.510 2.400 2.550 1,944,000 2.4674 1.20%
2025-07-18 0 2.500 2.500 2.580 2.490 2.600 1,040,000 2,624,880 2.5239 2.500 2.500 2.580 2.490 2.600 1,040,000 2.5239 -3.85%
2025-07-17 0 2.600 2.570 2.600 2.490 2.650 970,000 2,481,840 2.5586 2.600 2.570 2.600 2.490 2.650 970,000 2.5586 -1.89%
2025-07-16 0 2.650 2.610 2.650 2.470 2.750 2,210,000 5,734,640 2.5949 2.650 2.610 2.650 2.470 2.750 2,210,000 2.5949 -1.12%
2025-07-15 0 2.680 2.630 2.680 2.400 2.720 2,570,000 6,586,060 2.5627 2.680 2.630 2.680 2.400 2.720 2,570,000 2.5627 8.94%
2025-07-14 0 2.460 2.400 2.460 2.360 2.520 664,000 1,602,760 2.4138 2.460 2.400 2.460 2.360 2.520 664,000 2.4138 -0.81%
2025-07-11 0 2.480 2.440 2.470 2.400 2.520 822,000 2,027,340 2.4664 2.480 2.440 2.470 2.400 2.520 822,000 2.4664 0.81%
2025-07-10 0 2.460 2.450 2.490 2.390 2.630 2,148,000 5,316,760 2.4752 2.460 2.450 2.490 2.390 2.630 2,148,000 2.4752 -6.46%
2025-07-09 0 2.630 2.460 2.600 2.420 2.800 1,432,000 3,650,760 2.5494 2.630 2.460 2.600 2.420 2.800 1,432,000 2.5494 2.33%
2025-07-08 0 2.570 2.530 2.570 2.250 2.680 4,724,000 11,905,040 2.5201 2.570 2.530 2.570 2.250 2.680 4,724,000 2.5201 6.64%
2025-07-07 0 2.410 2.360 2.410 2.200 2.650 1,171,700 2,813,827 2.4015 2.410 2.360 2.410 2.200 2.650 1,171,700 2.4015 -7.31%
2025-07-04 0 2.600 2.550 2.600 2.350 2.880 3,196,000 7,946,900 2.4865 2.600 2.550 2.600 2.350 2.880 3,196,000 2.4865 -5.45%
2025-07-03 0 2.750 2.700 2.750 2.500 3.080 4,788,000 13,410,120 2.8008 2.750 2.700 2.750 2.500 3.080 4,788,000 2.8008 -3.17%
2025-07-02 0 2.840 2.840 2.850 2.160 2.840 7,682,000 20,300,780 2.6426 2.840 2.840 2.850 2.160 2.840 7,682,000 2.6426 33.33%
2025-06-30 0 2.130 2.070 2.130 1.700 2.350 8,938,000 18,964,840 2.1218 2.130 2.070 2.130 1.700 2.350 8,938,000 2.1218 25.98%
2025-06-27 0 1.710 1.710 1.720 1.560 1.830 17,868,000 30,658,200 1.7158 1.691 1.691 1.701 1.542 1.809 18,071,970 1.6965 6.88%
2025-06-26 0 1.600 1.590 1.600 1.540 1.700 7,326,000 11,863,300 1.6193 1.582 1.572 1.582 1.523 1.681 7,409,629 1.6011 -6.43%
2025-06-25 0 1.710 1.710 1.720 1.210 1.860 22,184,000 32,832,320 1.4800 1.691 1.691 1.701 1.196 1.839 22,437,239 1.4633 67.65%
2025-06-24 1 - - - - - 0 0 - 1.008 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 1.008 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 1.008 - - - - 0 - 0.00%
2025-06-19 1 1.020 1.020 1.090 0.980 1.170 776,000 832,140 1.0723 1.008 1.008 1.078 0.969 1.157 784,858 1.0602 15.91%
2025-06-18 0 0.880 0.880 0.950 0.880 0.880 10,000 8,800 0.8800 0.870 0.870 0.939 0.870 0.870 10,114 0.8701 1.15%
2025-06-17 0 0.870 0.870 0.960 0.870 0.990 50,000 44,800 0.8960 0.860 0.860 0.949 0.860 0.979 50,571 0.8859 -12.12%
2025-06-16 0 0.990 0.960 0.990 0.950 1.030 660,000 656,580 0.9948 0.979 0.949 0.979 0.939 1.018 667,534 0.9836 1.02%
2025-06-13 0 0.980 0.970 1.000 0.980 1.000 40,000 39,320 0.9830 0.969 0.959 0.989 0.969 0.989 40,457 0.9719 3.16%
2025-06-12 0 0.950 0.940 0.980 0.900 0.970 86,000 79,740 0.9272 0.939 0.929 0.969 0.890 0.959 86,982 0.9167 2.15%
2025-06-11 0 0.930 0.930 1.000 0.920 1.020 240,000 231,780 0.9658 0.920 0.920 0.989 0.910 1.008 242,740 0.9549 -5.10%
2025-06-10 0 0.980 0.950 0.980 0.890 1.040 874,000 846,340 0.9684 0.969 0.939 0.969 0.880 1.028 883,977 0.9574 16.67%
2025-06-09 0 0.840 0.840 0.890 0.830 0.940 468,000 408,200 0.8722 0.831 0.831 0.880 0.821 0.929 473,342 0.8624 1.20%
2025-06-06 0 0.830 0.760 0.850 0.720 0.830 326,000 258,740 0.7937 0.821 0.751 0.840 0.712 0.821 329,721 0.7847 10.67%
2025-06-05 0 0.750 0.720 0.780 0.710 0.760 110,000 81,600 0.7418 0.742 0.712 0.771 0.702 0.751 111,256 0.7334 0.00%
2025-06-04 0 0.750 0.740 0.760 0.710 0.750 84,000 61,140 0.7279 0.742 0.732 0.751 0.702 0.742 84,959 0.7196 -3.85%
2025-06-03 0 0.780 0.710 0.850 0.650 0.780 302,000 210,460 0.6969 0.771 0.702 0.840 0.643 0.771 305,447 0.6890 5.41%
2025-06-02 0 0.740 0.700 0.740 0.650 0.740 38,000 27,160 0.7147 0.732 0.692 0.732 0.643 0.732 38,434 0.7067 -2.63%
2025-05-30 0 0.760 0.720 0.780 0.690 0.760 52,000 37,200 0.7154 0.751 0.712 0.771 0.682 0.751 52,594 0.7073 -2.56%
2025-05-29 0 0.780 0.690 0.790 0.730 0.780 62,000 47,220 0.7616 0.771 0.682 0.781 0.722 0.771 62,708 0.7530 0.00%
2025-05-28 0 0.780 0.740 0.780 - - 0 0 - 0.771 0.732 0.771 - - 0 - -1.27%
2025-05-27 0 0.790 0.720 0.800 0.780 0.790 28,000 22,040 0.7871 0.781 0.712 0.791 0.771 0.781 28,320 0.7783 9.72%
2025-05-26 0 0.720 0.720 0.770 0.710 0.770 88,000 65,140 0.7402 0.712 0.712 0.761 0.702 0.761 89,005 0.7319 -14.29%
2025-05-23 0 0.840 0.720 0.840 0.700 0.840 174,000 145,220 0.8346 0.831 0.712 0.831 0.692 0.831 175,986 0.8252 -1.18%
2025-05-22 0 0.850 0.680 0.850 0.800 0.850 224,000 187,820 0.8385 0.840 0.672 0.840 0.791 0.840 226,557 0.8290 0.00%
2025-05-21 0 0.850 0.660 0.850 0.650 0.860 134,000 93,760 0.6997 0.840 0.653 0.840 0.643 0.850 135,530 0.6918 30.77%
2025-05-20 0 0.650 0.650 0.800 0.650 0.650 2,000 1,300 0.6500 0.643 0.643 0.791 0.643 0.643 2,023 0.6427 -17.72%
2025-05-19 0 0.790 0.790 0.850 0.790 0.790 4,000 3,160 0.7900 0.781 0.781 0.840 0.781 0.781 4,046 0.7811 0.00%
2025-05-16 0 0.790 0.650 0.850 - - 0 0 - 0.781 0.643 0.840 - - 0 - 0.00%
2025-05-15 0 0.790 0.730 0.800 0.790 0.810 16,000 12,740 0.7963 0.781 0.722 0.791 0.781 0.801 16,183 0.7873 -1.25%
2025-05-14 0 0.800 0.740 0.810 - - 0 0 - 0.791 0.732 0.801 - - 0 - 0.00%
2025-05-13 0 0.800 0.740 0.890 0.740 0.800 168,000 133,820 0.7965 0.791 0.732 0.880 0.732 0.791 169,918 0.7876 -4.76%
2025-05-12 0 0.840 0.740 0.840 0.800 0.850 236,000 191,600 0.8119 0.831 0.732 0.831 0.791 0.840 238,694 0.8027 5.00%
2025-05-09 0 0.800 0.730 0.910 - - 0 0 - 0.791 0.722 0.900 - - 0 - 0.00%
2025-05-08 0 0.800 0.750 0.920 - - 0 0 - 0.791 0.742 0.910 - - 0 - 0.00%
2025-05-07 0 0.800 0.800 0.850 0.770 0.800 36,000 28,320 0.7867 0.791 0.791 0.840 0.761 0.791 36,411 0.7778 1.27%
2025-05-06 0 0.790 0.790 0.920 - - 0 0 - 0.781 0.781 0.910 - - 0 - 2.60%
2025-05-02 0 0.770 0.770 0.920 0.760 0.800 8,000 6,240 0.7800 0.761 0.761 0.910 0.751 0.791 8,091 0.7712 -6.10%
2025-04-30 0 0.820 0.820 0.840 0.820 0.910 80,000 68,180 0.8523 0.811 0.811 0.831 0.811 0.900 80,913 0.8426 7.89%
2025-04-29 0 0.760 0.760 0.920 0.760 0.760 8,000 6,080 0.7600 0.751 0.751 0.910 0.751 0.751 8,091 0.7514 -18.28%
2025-04-28 0 0.930 0.830 0.940 0.700 0.930 84,000 65,040 0.7743 0.920 0.821 0.929 0.692 0.920 84,959 0.7655 5.68%
2025-04-25 0 0.880 0.850 0.890 0.620 0.950 1,012,000 833,360 0.8235 0.870 0.840 0.880 0.613 0.939 1,023,552 0.8142 62.96%
2025-04-24 0 0.540 0.500 0.670 - - 0 0 - 0.534 0.494 0.662 - - 0 - 0.00%
2025-04-23 0 0.540 0.470 0.670 - - 0 0 - 0.534 0.465 0.662 - - 0 - 0.00%
2025-04-22 0 0.540 0.470 0.670 - - 0 0 - 0.534 0.465 0.662 - - 0 - 0.00%
2025-04-17 0 0.540 0.465 0.670 - - 0 0 - 0.534 0.460 0.662 - - 0 - 0.00%
2025-04-16 0 0.540 0.540 0.680 0.540 0.540 12,000 6,280 0.5233 0.534 0.534 0.672 0.534 0.534 12,137 0.5174 11.34%
2025-04-15 0 0.485 0.485 0.550 0.485 0.550 48,000 25,750 0.5365 0.480 0.480 0.544 0.480 0.544 48,548 0.5304 -3.00%
2025-04-14 0 0.500 0.480 0.540 0.465 0.550 596,000 293,090 0.4918 0.494 0.475 0.534 0.460 0.544 602,804 0.4862 7.53%
2025-04-11 0 0.465 0.455 0.680 0.445 0.500 446,000 204,010 0.4574 0.460 0.450 0.672 0.440 0.494 451,091 0.4523 -7.00%
2025-04-10 0 0.500 0.500 0.580 0.450 0.510 552,000 261,640 0.4740 0.494 0.494 0.573 0.445 0.504 558,301 0.4686 11.11%
2025-04-09 0 0.450 0.450 0.495 0.450 0.450 50,000 22,500 0.4500 0.445 0.445 0.489 0.445 0.445 50,571 0.4449 -6.25%
2025-04-08 0 0.480 0.450 0.540 0.450 0.500 378,000 176,250 0.4663 0.475 0.445 0.534 0.445 0.494 382,315 0.4610 -4.00%
2025-04-07 0 0.500 0.450 0.670 0.450 0.500 74,000 33,500 0.4527 0.494 0.445 0.662 0.445 0.494 74,845 0.4476 11.11%
2025-04-03 0 0.450 0.380 0.500 0.450 0.455 114,000 51,410 0.4510 0.445 0.376 0.494 0.445 0.450 115,301 0.4459 0.00%
2025-04-02 0 0.450 - - 0.450 0.450 50,000 22,500 0.4500 0.445 - - 0.445 0.445 50,571 0.4449 0.00%
2025-04-01 0 0.450 - - 0.450 0.450 30,000 13,500 0.4500 0.445 - - 0.445 0.445 30,342 0.4449 0.00%
2025-03-31 0 0.450 - 0.450 0.450 0.450 56,000 25,200 0.4500 0.445 - 0.445 0.445 0.445 56,639 0.4449 0.00%
2025-03-28 0 0.450 - - 0.450 0.450 30,000 13,500 0.4500 0.445 - - 0.445 0.445 30,342 0.4449 0.00%
2025-03-27 0 0.450 - 0.450 0.450 0.450 20,000 9,000 0.4500 0.445 - 0.445 0.445 0.445 20,228 0.4449 0.00%
2025-03-26 0 0.450 0.450 0.550 - - 0 0 - 0.445 0.445 0.544 - - 0 - 0.00%
2025-03-25 0 0.450 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2025-03-24 0 0.450 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2025-03-21 0 0.450 - 0.500 0.450 0.455 18,000 8,140 0.4522 0.445 - 0.494 0.445 0.450 18,205 0.4471 0.00%
2025-03-20 0 0.450 - 0.500 - - 0 0 - 0.445 - 0.494 - - 0 - 0.00%
2025-03-19 0 0.450 - 0.500 - - 0 0 - 0.445 - 0.494 - - 0 - 0.00%
2025-03-18 0 0.450 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2025-03-17 0 0.450 - 0.450 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2025-03-14 0 0.450 - - 0.450 0.450 40,000 18,000 0.4500 0.445 - - 0.445 0.445 40,457 0.4449 0.00%
2025-03-13 0 0.450 0.255 0.450 - - 0 0 - 0.445 0.252 0.445 - - 0 - 0.00%
2025-03-12 0 0.450 - 0.460 - - 0 0 - 0.445 - 0.455 - - 0 - 0.00%
2025-03-11 0 0.450 - 0.450 - - 0 0 - 0.445 - 0.445 - - 0 - -2.17%
2025-03-10 0 0.460 - 0.460 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2025-03-07 0 0.460 - 0.460 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2025-03-06 0 0.460 - 0.460 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2025-03-05 0 0.460 - 0.460 - - 0 0 - 0.455 - 0.455 - - 0 - -2.13%
2025-03-04 0 0.470 - 0.540 - - 0 0 - 0.465 - 0.534 - - 0 - 0.00%
2025-03-03 0 0.470 0.255 0.630 - - 0 0 - 0.465 0.252 0.623 - - 0 - 0.00%
2025-02-28 0 0.470 0.370 0.500 0.460 0.510 164,000 79,920 0.4873 0.465 0.366 0.494 0.455 0.504 165,872 0.4818 27.03%
2025-02-27 0 0.370 0.340 0.370 0.370 0.370 40,000 14,800 0.3700 0.366 0.336 0.366 0.366 0.366 40,457 0.3658 7.25%
2025-02-26 0 0.345 0.345 0.370 0.345 0.345 42,000 14,490 0.3450 0.341 0.341 0.366 0.341 0.341 42,479 0.3411 0.00%
2025-02-25 0 0.345 0.310 0.370 0.345 0.345 52,000 17,940 0.3450 0.341 0.307 0.366 0.341 0.341 52,594 0.3411 0.00%
2025-02-24 0 0.345 0.310 0.345 - - 0 0 - 0.341 0.307 0.341 - - 0 - -8.00%
2025-02-21 0 0.375 0.310 - - - 0 0 - 0.371 0.307 - - - 0 - 0.00%
2025-02-20 0 0.375 0.310 0.375 - - 0 0 - 0.371 0.307 0.371 - - 0 - -1.32%
2025-02-19 0 0.380 0.340 0.380 - - 0 0 - 0.376 0.336 0.376 - - 0 - 0.00%
2025-02-18 0 0.380 0.310 0.460 0.295 0.355 28,000 9,040 0.3229 0.376 0.307 0.455 0.292 0.351 28,320 0.3192 16.92%
2025-02-17 0 0.325 0.295 - - - 0 0 - 0.321 0.292 - - - 0 - 0.00%
2025-02-14 0 0.325 0.295 - - - 0 0 - 0.321 0.292 - - - 0 - 0.00%
2025-02-13 0 0.325 0.295 - - - 0 0 - 0.321 0.292 - - - 0 - 0.00%
2025-02-12 0 0.325 0.325 - 0.325 0.325 84,000 27,300 0.3250 0.321 0.321 - 0.321 0.321 84,959 0.3213 0.00%
2025-02-11 0 0.325 0.295 0.325 - - 0 0 - 0.321 0.292 0.321 - - 0 - 0.00%
2025-02-10 0 0.325 0.290 0.325 - - 0 0 - 0.321 0.287 0.321 - - 0 - 0.00%
2025-02-07 0 0.325 0.295 0.325 - - 0 0 - 0.321 0.292 0.321 - - 0 - 0.00%
2025-02-06 0 0.325 0.295 - - - 0 0 - 0.321 0.292 - - - 0 - 0.00%
2025-02-05 0 0.325 0.325 - - - 0 0 - 0.321 0.321 - - - 0 - 0.00%
2025-02-04 0 0.325 0.295 - - - 0 0 - 0.321 0.292 - - - 0 - 0.00%
2025-02-03 0 0.325 0.295 - - - 0 0 - 0.321 0.292 - - - 0 - 0.00%
2025-01-28 0 0.325 0.295 - - - 0 0 - 0.321 0.292 - - - 0 - 0.00%
2025-01-27 0 0.325 0.325 0.380 0.320 0.380 68,000 22,230 0.3269 0.321 0.321 0.376 0.316 0.376 68,776 0.3232 -5.80%
2025-01-24 0 0.345 0.320 - - - 0 0 - 0.341 0.316 - - - 0 - 0.00%
2025-01-23 0 0.345 0.305 0.450 0.300 0.345 6,000 1,890 0.3150 0.341 0.302 0.445 0.297 0.341 6,068 0.3114 16.95%
2025-01-22 0 0.295 0.255 0.325 0.295 0.295 160,000 47,200 0.2950 0.292 0.252 0.321 0.292 0.292 161,826 0.2917 -3.28%
2025-01-21 0 0.305 0.250 0.340 0.305 0.305 2,000 610 0.3050 0.302 0.247 0.336 0.302 0.302 2,023 0.3016 -8.96%
2025-01-20 0 0.335 0.305 0.400 - - 0 0 - 0.331 0.302 0.395 - - 0 - 0.00%
2025-01-17 0 0.335 0.305 0.400 0.290 0.335 52,000 15,210 0.2925 0.331 0.302 0.395 0.287 0.331 52,594 0.2892 -4.29%
2025-01-16 0 0.350 0.350 0.400 - - 0 0 - 0.346 0.346 0.395 - - 0 - 0.00%
2025-01-15 0 0.350 0.315 0.400 - - 0 0 - 0.346 0.311 0.395 - - 0 - 0.00%
2025-01-14 0 0.350 0.315 0.400 - - 0 0 - 0.346 0.311 0.395 - - 0 - 0.00%
2025-01-13 0 0.350 0.350 0.400 - - 0 0 - 0.346 0.346 0.395 - - 0 - 0.00%
2025-01-10 0 0.350 0.350 0.390 - - 0 0 - 0.346 0.346 0.386 - - 0 - 0.00%
2025-01-09 0 0.350 0.350 0.400 - - 0 0 - 0.346 0.346 0.395 - - 0 - 0.00%
2025-01-08 0 0.350 0.350 0.400 0.350 0.350 4,000 1,400 0.3500 0.346 0.346 0.395 0.346 0.346 4,046 0.3460 0.00%
2025-01-07 0 0.350 0.248 0.350 - - 0 0 - 0.346 0.245 0.346 - - 0 - -1.41%
2025-01-06 0 0.355 0.248 0.355 - - 0 0 - 0.351 0.245 0.351 - - 0 - 0.00%
2025-01-03 0 0.355 0.248 0.355 - - 0 0 - 0.351 0.245 0.351 - - 0 - 0.00%
2025-01-02 0 0.355 0.248 0.375 - - 0 0 - 0.351 0.245 0.371 - - 0 - 0.00%
2024-12-31 0 0.355 0.248 0.375 - - 0 0 - 0.351 0.245 0.371 - - 0 - 0.00%
2024-12-30 0 0.355 0.255 0.355 - - 0 0 - 0.351 0.252 0.351 - - 0 - 0.00%
2024-12-27 0 0.355 - 0.355 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2024-12-24 0 0.355 - 0.355 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2024-12-23 0 0.355 0.248 0.355 - - 0 0 - 0.351 0.245 0.351 - - 0 - 0.00%
2024-12-20 0 0.355 0.255 0.370 - - 0 0 - 0.351 0.252 0.366 - - 0 - 0.00%
2024-12-19 0 0.355 0.255 0.355 - - 0 0 - 0.351 0.252 0.351 - - 0 - -1.39%
2024-12-18 0 0.360 0.255 0.360 - - 0 0 - 0.356 0.252 0.356 - - 0 - 0.00%
2024-12-17 0 0.360 0.248 0.360 - - 0 0 - 0.356 0.245 0.356 - - 0 - 0.00%
2024-12-16 0 0.360 0.248 0.360 - - 0 0 - 0.356 0.245 0.356 - - 0 - 0.00%
2024-12-13 0 0.360 0.248 0.380 - - 0 0 - 0.356 0.245 0.376 - - 0 - 0.00%
2024-12-12 0 0.360 0.248 0.380 - - 0 0 - 0.356 0.245 0.376 - - 0 - 0.00%
2024-12-11 0 0.360 0.248 0.385 - - 0 0 - 0.356 0.245 0.381 - - 0 - 0.00%
2024-12-10 0 0.360 0.248 0.385 - - 0 0 - 0.356 0.245 0.381 - - 0 - 0.00%
2024-12-09 0 0.360 0.248 0.360 - - 0 0 - 0.356 0.245 0.356 - - 0 - 0.00%
2024-12-06 0 0.360 0.248 0.375 - - 0 0 - 0.356 0.245 0.371 - - 0 - 0.00%
2024-12-05 0 0.360 0.300 0.380 - - 0 0 - 0.356 0.297 0.376 - - 0 - 0.00%
2024-12-04 0 0.360 0.300 0.375 0.335 0.360 8,000 2,730 0.3413 0.356 0.297 0.371 0.331 0.356 8,091 0.3374 20.00%
2024-12-03 0 0.300 0.300 0.360 0.265 0.325 8,000 2,240 0.2800 0.297 0.297 0.356 0.262 0.321 8,091 0.2768 -25.00%
2024-12-02 0 0.400 0.325 0.400 - - 0 0 - 0.395 0.321 0.395 - - 0 - 0.00%
2024-11-29 0 0.400 0.248 0.400 0.360 0.400 4,000 1,520 0.3800 0.395 0.245 0.395 0.356 0.395 4,046 0.3757 26.98%
2024-11-28 0 0.315 0.248 0.350 - - 0 0 - 0.311 0.245 0.346 - - 0 - 0.00%
2024-11-27 0 0.315 0.248 0.350 - - 0 0 - 0.311 0.245 0.346 - - 0 - 0.00%
2024-11-26 0 0.315 - 0.355 - - 0 0 - 0.311 - 0.351 - - 0 - 0.00%
2024-11-25 0 0.315 0.248 0.360 - - 0 0 - 0.311 0.245 0.356 - - 0 - 0.00%
2024-11-22 0 0.315 0.248 0.350 - - 0 0 - 0.311 0.245 0.346 - - 0 - 0.00%
2024-11-21 0 0.315 0.248 0.360 - - 0 0 - 0.311 0.245 0.356 - - 0 - 0.00%
2024-11-20 0 0.315 0.270 0.355 - - 0 0 - 0.311 0.267 0.351 - - 0 - 0.00%
2024-11-19 0 0.315 0.248 0.355 - - 0 0 - 0.311 0.245 0.351 - - 0 - 0.00%
2024-11-18 0 0.315 0.248 0.355 0.315 0.315 20,000 6,300 0.3150 0.311 0.245 0.351 0.311 0.311 20,228 0.3114 -1.56%
2024-11-15 0 0.320 0.315 0.340 - - 0 0 - 0.316 0.311 0.336 - - 0 - 0.00%
2024-11-14 0 0.320 0.315 0.355 0.320 0.390 156,000 51,340 0.3291 0.316 0.311 0.351 0.316 0.386 157,781 0.3254 -15.79%
2024-11-13 0 0.380 0.320 0.390 - - 0 0 - 0.376 0.316 0.386 - - 0 - 0.00%
2024-11-12 0 0.380 0.320 0.395 - - 0 0 - 0.376 0.316 0.391 - - 0 - 0.00%
2024-11-11 0 0.380 0.355 0.385 0.345 0.395 38,000 14,610 0.3845 0.376 0.351 0.381 0.341 0.391 38,434 0.3801 -2.56%
2024-11-08 0 0.390 0.345 0.400 - - 0 0 - 0.386 0.341 0.395 - - 0 - 0.00%
2024-11-07 0 0.390 0.345 0.400 - - 0 0 - 0.386 0.341 0.395 - - 0 - 0.00%
2024-11-06 0 0.390 0.340 0.400 - - 0 0 - 0.386 0.336 0.395 - - 0 - 0.00%
2024-11-05 0 0.390 0.340 0.400 - - 0 0 - 0.386 0.336 0.395 - - 0 - 0.00%
2024-11-04 0 0.390 0.340 0.400 - - 0 0 - 0.386 0.336 0.395 - - 0 - 0.00%
2024-11-01 0 0.390 0.345 0.400 - - 0 0 - 0.386 0.341 0.395 - - 0 - 0.00%
2024-10-31 0 0.390 0.335 0.400 - - 0 0 - 0.386 0.331 0.395 - - 0 - 0.00%
2024-10-30 0 0.390 0.345 0.400 - - 0 0 - 0.386 0.341 0.395 - - 0 - 0.00%
2024-10-29 0 0.390 0.340 0.400 - - 0 0 - 0.386 0.336 0.395 - - 0 - 0.00%
2024-10-28 0 0.390 0.385 0.400 0.380 0.390 10,000 3,860 0.3860 0.386 0.381 0.395 0.376 0.386 10,114 0.3816 4.00%
2024-10-25 0 0.375 0.340 0.380 0.320 0.385 32,000 10,580 0.3306 0.371 0.336 0.376 0.316 0.381 32,365 0.3269 0.00%
2024-10-24 0 0.375 0.320 0.380 0.375 0.385 28,000 10,520 0.3757 0.371 0.316 0.376 0.371 0.381 28,320 0.3715 4.17%
2024-10-23 0 0.360 0.320 0.360 0.325 0.395 32,000 10,680 0.3338 0.356 0.316 0.356 0.321 0.391 32,365 0.3300 0.00%
2024-10-22 0 0.360 0.275 0.360 0.360 0.360 20,000 7,200 0.3600 0.356 0.272 0.356 0.356 0.356 20,228 0.3559 -10.00%
2024-10-21 0 0.400 0.255 0.400 0.440 0.440 2,000 880 0.4400 0.395 0.252 0.395 0.435 0.435 2,023 0.4350 0.00%
2024-10-18 0 0.400 0.250 0.400 - - 2,000 770 0.3850 0.395 0.247 0.395 - - 2,023 0.3807 -12.09%
2024-10-17 0 0.455 0.385 0.455 - - 0 0 - 0.450 0.381 0.450 - - 0 - -1.09%
2024-10-16 0 0.460 0.375 0.460 0.465 0.465 2,000 930 0.4650 0.455 0.371 0.455 0.460 0.460 2,023 0.4598 1.10%
2024-10-15 0 0.455 0.380 0.455 - - 0 0 - 0.450 0.376 0.450 - - 0 - -1.09%
2024-10-14 0 0.460 0.380 0.460 - - 0 0 - 0.455 0.376 0.455 - - 0 - 0.00%
2024-10-10 0 0.460 0.410 0.460 - - 0 0 - 0.455 0.405 0.455 - - 0 - -4.17%
2024-10-09 0 0.480 0.390 0.480 0.420 0.485 84,000 35,920 0.4276 0.475 0.386 0.475 0.415 0.480 84,959 0.4228 -1.03%
2024-10-08 0 0.485 0.420 0.490 0.470 0.485 4,000 1,910 0.4775 0.480 0.415 0.484 0.465 0.480 4,046 0.4721 0.00%
2024-10-07 0 0.485 0.425 0.490 0.485 0.485 2,000 970 0.4850 0.480 0.420 0.484 0.480 0.480 2,023 0.4795 2.11%
2024-10-04 0 0.475 0.475 0.490 0.465 0.490 44,000 20,510 0.4661 0.470 0.470 0.484 0.460 0.484 44,502 0.4609 -4.04%
2024-10-03 0 0.495 0.435 0.495 0.420 0.495 200,000 87,200 0.4360 0.489 0.430 0.489 0.415 0.489 202,283 0.4311 -2.94%
2024-10-02 0 0.510 0.450 0.510 0.420 0.530 252,000 116,190 0.4611 0.504 0.445 0.504 0.415 0.524 254,877 0.4559 13.33%
2024-09-30 0 0.450 0.400 0.450 0.315 0.480 278,000 110,770 0.3985 0.445 0.395 0.445 0.311 0.475 281,173 0.3940 42.86%
2024-09-27 0 0.315 0.315 0.355 - - 0 0 - 0.311 0.311 0.351 - - 0 - 0.00%
2024-09-26 0 0.315 0.315 0.355 - - 0 0 - 0.311 0.311 0.351 - - 0 - 0.00%
2024-09-25 0 0.315 0.315 0.355 - - 0 0 - 0.311 0.311 0.351 - - 0 - 0.00%
2024-09-24 0 0.315 0.315 0.355 - - 0 0 - 0.311 0.311 0.351 - - 0 - 0.00%
2024-09-23 0 0.315 0.315 0.360 - - 0 0 - 0.311 0.311 0.356 - - 0 - 0.00%
2024-09-20 0 0.315 0.315 0.345 - - 0 0 - 0.311 0.311 0.341 - - 0 - 0.00%
2024-09-19 0 0.315 0.315 0.350 - - 0 0 - 0.311 0.311 0.346 - - 0 - 0.00%
2024-09-17 0 0.315 0.285 0.345 - - 0 0 - 0.311 0.282 0.341 - - 0 - 0.00%
2024-09-16 0 0.315 0.285 0.350 - - 0 0 - 0.311 0.282 0.346 - - 0 - 0.00%
2024-09-13 0 0.315 0.315 0.350 0.315 0.315 2,000 630 0.3150 0.311 0.311 0.346 0.311 0.311 2,023 0.3114 0.00%
2024-09-12 0 0.315 0.285 0.315 - - 0 0 - 0.311 0.282 0.311 - - 0 - 0.00%
2024-09-11 0 0.315 0.285 0.315 - - 0 0 - 0.311 0.282 0.311 - - 0 - 0.00%
2024-09-10 0 0.315 0.285 0.355 - - 0 0 - 0.311 0.282 0.351 - - 0 - 0.00%
2024-09-09 0 0.315 0.285 0.315 - - 0 0 - 0.311 0.282 0.311 - - 0 - 0.00%
2024-09-05 0 0.315 0.315 0.350 - - 0 0 - 0.311 0.311 0.346 - - 0 - 0.00%
2024-09-04 0 0.315 0.285 0.350 - - 0 0 - 0.311 0.282 0.346 - - 0 - 0.00%
2024-09-03 0 0.315 0.315 0.350 0.315 0.315 10,000 3,150 0.3150 0.311 0.311 0.346 0.311 0.311 10,114 0.3114 0.00%
2024-09-02 0 0.315 0.315 0.360 - - 0 0 - 0.311 0.311 0.356 - - 0 - 0.00%
2024-08-30 0 0.315 0.285 0.340 - - 0 0 - 0.311 0.282 0.336 - - 0 - 0.00%
2024-08-29 0 0.315 0.285 0.350 - - 0 0 - 0.311 0.282 0.346 - - 0 - 0.00%
2024-08-28 0 0.315 0.285 0.350 - - 0 0 - 0.311 0.282 0.346 - - 0 - 0.00%
2024-08-27 0 0.315 0.285 0.350 - - 0 0 - 0.311 0.282 0.346 - - 0 - 0.00%
2024-08-26 0 0.315 0.290 0.345 - - 0 0 - 0.311 0.287 0.341 - - 0 - 0.00%
2024-08-23 0 0.315 0.285 0.325 - - 0 0 - 0.311 0.282 0.321 - - 0 - 0.00%
2024-08-22 0 0.315 0.290 0.355 0.315 0.315 10,000 3,150 0.3150 0.311 0.287 0.351 0.311 0.311 10,114 0.3114 -11.27%
2024-08-21 0 0.355 0.320 0.355 0.355 0.355 16,000 5,630 0.3519 0.351 0.316 0.351 0.351 0.351 16,183 0.3479 12.70%
2024-08-20 0 0.315 0.315 0.340 0.270 0.325 48,000 15,020 0.3129 0.311 0.311 0.336 0.267 0.321 48,548 0.3094 -21.25%
2024-08-19 0 0.400 0.320 0.480 - - 0 0 - 0.395 0.316 0.475 - - 0 - 0.00%
2024-08-16 0 0.400 0.330 0.480 - - 0 0 - 0.395 0.326 0.475 - - 0 - 0.00%
2024-08-15 0 0.400 0.330 0.400 - - 0 0 - 0.395 0.326 0.395 - - 0 - -2.44%
2024-08-14 0 0.410 0.320 0.410 - - 0 0 - 0.405 0.316 0.405 - - 0 - 0.00%
2024-08-13 0 0.410 0.320 0.470 - - 0 0 - 0.405 0.316 0.465 - - 0 - 0.00%
2024-08-12 0 0.410 0.320 0.410 - - 0 0 - 0.405 0.316 0.405 - - 0 - 0.00%
2024-08-09 0 0.410 0.325 0.450 0.360 0.400 1,416,000 616,120 0.4351 0.405 0.321 0.445 0.356 0.395 1,432,164 0.4302 13.89%
2024-08-08 0 0.360 0.310 0.360 - - 0 0 - 0.356 0.307 0.356 - - 0 - 0.00%
2024-08-07 0 0.360 0.310 0.360 - - 0 0 - 0.356 0.307 0.356 - - 0 - -1.37%
2024-08-06 0 0.365 0.310 0.365 - - 0 0 - 0.361 0.307 0.361 - - 0 - -1.35%
2024-08-05 0 0.370 0.315 0.370 - - 0 0 - 0.366 0.311 0.366 - - 0 - 0.00%
2024-08-02 0 0.370 0.315 0.370 - - 0 0 - 0.366 0.311 0.366 - - 0 - 0.00%
2024-08-01 0 0.370 0.320 0.370 - - 0 0 - 0.366 0.316 0.366 - - 0 - 0.00%
2024-07-31 0 0.370 0.325 0.370 0.370 0.370 2,000 740 0.3700 0.366 0.321 0.366 0.366 0.366 2,023 0.3658 15.63%
2024-07-30 0 0.320 0.320 0.395 0.315 0.320 8,000 2,550 0.3188 0.316 0.316 0.391 0.311 0.316 8,091 0.3152 -33.33%
2024-07-29 0 0.480 - 0.480 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2024-07-26 0 0.480 - 0.480 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2024-07-25 0 0.480 - 0.480 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2024-07-24 0 0.480 0.265 0.480 - - 0 0 - 0.475 0.262 0.475 - - 0 - 0.00%
2024-07-23 0 0.480 0.480 0.520 0.360 0.425 48,000 20,890 0.4352 0.475 0.475 0.514 0.356 0.420 48,548 0.4303 50.00%
2024-07-22 0 0.320 0.265 0.360 - - 0 0 - 0.316 0.262 0.356 - - 0 - 0.00%
2024-07-19 0 0.320 0.265 0.350 - - 0 0 - 0.316 0.262 0.346 - - 0 - 0.00%
2024-07-18 0 0.320 0.265 0.360 - - 0 0 - 0.316 0.262 0.356 - - 0 - 0.00%
2024-07-17 0 0.320 0.275 0.360 0.320 0.320 2,000 640 0.3200 0.316 0.272 0.356 0.316 0.316 2,023 0.3164 -15.79%
2024-07-16 0 0.380 0.320 0.380 - - 0 0 - 0.376 0.316 0.376 - - 0 - 0.00%
2024-07-15 0 0.380 0.320 0.380 - - 0 0 - 0.376 0.316 0.376 - - 0 - 0.00%
2024-07-12 0 0.380 0.320 0.400 - - 0 0 - 0.376 0.316 0.395 - - 0 - 0.00%
2024-07-11 0 0.380 0.320 0.400 - - 0 0 - 0.376 0.316 0.395 - - 0 - 0.00%
2024-07-10 0 0.380 0.265 0.420 - - 0 0 - 0.376 0.262 0.415 - - 0 - 0.00%
2024-07-09 0 0.380 0.315 0.420 - - 0 0 - 0.376 0.311 0.415 - - 0 - 0.00%
2024-07-08 0 0.380 0.315 0.425 - - 0 0 - 0.376 0.311 0.420 - - 0 - 0.00%
2024-07-05 0 0.380 0.320 0.420 - - 0 0 - 0.376 0.316 0.415 - - 0 - 0.00%
2024-07-04 0 0.380 0.300 0.420 - - 0 0 - 0.376 0.297 0.415 - - 0 - 0.00%
2024-07-03 0 0.380 0.315 0.425 0.380 0.380 2,000 760 0.3800 0.376 0.311 0.420 0.376 0.376 2,023 0.3757 0.00%
2024-07-02 0 0.380 0.380 0.425 - - 0 0 - 0.376 0.376 0.420 - - 0 - 0.00%
2024-06-28 0 0.380 0.355 0.380 0.340 0.380 6,000 2,130 0.3550 0.376 0.351 0.376 0.336 0.376 6,068 0.3510 26.67%
2024-06-27 0 0.300 0.300 0.340 - - 0 0 - 0.297 0.297 0.336 - - 0 - 0.00%
2024-06-26 0 0.300 0.300 0.350 - - 0 0 - 0.297 0.297 0.346 - - 0 - 0.00%
2024-06-25 0 0.300 0.280 0.355 - - 0 0 - 0.297 0.277 0.351 - - 0 - 0.00%
2024-06-24 0 0.300 0.275 0.365 0.300 0.300 6,000 1,800 0.3000 0.297 0.272 0.361 0.297 0.297 6,068 0.2966 -13.04%
2024-06-21 0 0.345 0.162 0.380 - - 0 0 - 0.341 0.160 0.376 - - 0 - 0.00%
2024-06-20 0 0.345 0.142 0.425 - - 0 0 - 0.341 0.140 0.420 - - 0 - 0.00%
2024-06-19 0 0.345 - 0.385 - - 0 0 - 0.341 - 0.381 - - 0 - 0.00%
2024-06-18 0 0.345 0.260 0.400 - - 0 0 - 0.341 0.257 0.395 - - 0 - 0.00%
2024-06-17 0 0.345 0.280 0.380 - - 0 0 - 0.341 0.277 0.376 - - 0 - 0.00%
2024-06-14 0 0.345 0.285 0.380 - - 0 0 - 0.341 0.282 0.376 - - 0 - 0.00%
2024-06-13 0 0.345 - 0.405 - - 0 0 - 0.341 - 0.400 - - 0 - 0.00%
2024-06-12 0 0.345 - 0.375 - - 0 0 - 0.341 - 0.371 - - 0 - 0.00%
2024-06-11 0 0.345 - 0.390 - - 0 0 - 0.341 - 0.386 - - 0 - 0.00%
2024-06-07 0 0.345 - 0.380 - - 0 0 - 0.341 - 0.376 - - 0 - 0.00%
2024-06-06 0 0.345 - 0.380 - - 0 0 - 0.341 - 0.376 - - 0 - 0.00%
2024-06-05 0 0.345 - 0.370 - - 0 0 - 0.341 - 0.366 - - 0 - 0.00%
2024-06-04 0 0.345 0.345 0.380 - - 0 0 - 0.341 0.341 0.376 - - 0 - 1.47%
2024-06-03 0 0.340 - 0.375 - - 0 0 - 0.336 - 0.371 - - 0 - 0.00%
2024-05-31 0 0.340 0.150 0.390 - - 0 0 - 0.336 0.148 0.386 - - 0 - 0.00%
2024-05-30 0 0.340 - 0.380 - - 0 0 - 0.336 - 0.376 - - 0 - 0.00%
2024-05-29 0 0.340 - 0.380 - - 0 0 - 0.336 - 0.376 - - 0 - 0.00%
2024-05-28 0 0.340 - 0.375 - - 0 0 - 0.336 - 0.371 - - 0 - 0.00%
2024-05-27 0 0.340 - 0.390 - - 0 0 - 0.336 - 0.386 - - 0 - 0.00%
2024-05-24 0 0.340 0.248 0.370 - - 0 0 - 0.336 0.245 0.366 - - 0 - 0.00%
2024-05-23 0 0.340 - 0.390 - - 0 0 - 0.336 - 0.386 - - 0 - 0.00%
2024-05-22 0 0.340 - 0.375 - - 0 0 - 0.336 - 0.371 - - 0 - 0.00%
2024-05-21 0 0.340 - 0.380 - - 0 0 - 0.336 - 0.376 - - 0 - 0.00%
2024-05-20 0 0.340 - 0.375 - - 0 0 - 0.336 - 0.371 - - 0 - 0.00%
2024-05-17 0 0.340 - 0.380 - - 0 0 - 0.336 - 0.376 - - 0 - 0.00%
2024-05-16 0 0.340 - 0.375 - - 0 0 - 0.336 - 0.371 - - 0 - 0.00%
2024-05-14 0 0.340 0.250 0.380 - - 0 0 - 0.336 0.247 0.376 - - 0 - 0.00%
2024-05-13 0 0.340 0.250 0.340 - - 0 0 - 0.336 0.247 0.336 - - 0 - 0.00%
2024-05-10 0 0.340 0.275 0.340 - - 0 0 - 0.336 0.272 0.336 - - 0 - 0.00%
2024-05-09 0 0.340 0.255 0.365 - - 0 0 - 0.336 0.252 0.361 - - 0 - 0.00%
2024-05-08 0 0.340 0.260 0.370 - - 0 0 - 0.336 0.257 0.366 - - 0 - 0.00%
2024-05-07 0 0.340 0.275 0.340 - - 0 0 - 0.336 0.272 0.336 - - 0 - 0.00%
2024-05-06 0 0.340 0.280 0.340 0.340 0.345 42,000 14,480 0.3448 0.336 0.277 0.336 0.336 0.341 42,479 0.3409 -9.33%
2024-05-03 0 0.375 0.340 0.400 - - 0 0 - 0.371 0.336 0.395 - - 0 - 0.00%
2024-05-02 0 0.375 0.340 0.380 0.370 0.375 4,000 1,490 0.3725 0.371 0.336 0.376 0.366 0.371 4,046 0.3683 0.00%
2024-04-30 0 0.375 0.375 0.380 - - 0 0 - 0.371 0.371 0.376 - - 0 - 11.94%
2024-04-29 0 0.335 0.335 0.380 0.335 0.335 10,000 3,350 0.3350 0.331 0.331 0.376 0.331 0.331 10,114 0.3312 -4.29%
2024-04-26 0 0.350 0.325 0.350 - - 0 0 - 0.346 0.321 0.346 - - 0 - -12.50%
2024-04-25 0 0.400 0.310 0.405 0.370 0.400 20,000 7,940 0.3970 0.395 0.307 0.400 0.366 0.395 20,228 0.3925 19.40%
2024-04-24 0 0.335 0.280 0.355 - - 0 0 - 0.331 0.277 0.351 - - 0 - 0.00%
2024-04-23 0 0.335 0.285 0.350 - - 0 0 - 0.331 0.282 0.346 - - 0 - 0.00%
2024-04-22 0 0.335 0.300 0.360 - - 0 0 - 0.331 0.297 0.356 - - 0 - 0.00%
2024-04-19 0 0.335 0.265 0.355 - - 0 0 - 0.331 0.262 0.351 - - 0 - 0.00%
2024-04-18 0 0.335 0.275 0.350 - - 0 0 - 0.331 0.272 0.346 - - 0 - 0.00%
2024-04-17 0 0.335 0.275 0.350 0.335 0.335 2,000 670 0.3350 0.331 0.272 0.346 0.331 0.331 2,023 0.3312 0.00%
2024-04-16 0 0.335 0.265 0.340 0.315 0.335 14,000 4,530 0.3236 0.331 0.262 0.336 0.311 0.331 14,160 0.3199 26.42%
2024-04-15 0 0.265 0.260 0.315 0.265 0.265 10,000 2,650 0.2650 0.262 0.257 0.311 0.262 0.262 10,114 0.2620 1.92%
2024-04-12 0 0.260 0.260 0.380 - - 0 0 - 0.257 0.257 0.376 - - 0 - 0.00%
2024-04-11 0 0.260 0.260 0.380 - - 0 0 - 0.257 0.257 0.376 - - 0 - 0.00%
2024-04-10 0 0.260 0.260 0.380 - - 0 0 - 0.257 0.257 0.376 - - 0 - 0.00%
2024-04-09 0 0.260 0.260 0.380 - - 0 0 - 0.257 0.257 0.376 - - 0 - 0.00%
2024-04-08 0 0.260 0.260 0.380 - - 0 0 - 0.257 0.257 0.376 - - 0 - 0.00%
2024-04-05 0 0.260 0.260 0.385 - - 0 0 - 0.257 0.257 0.381 - - 0 - 0.00%
2024-04-03 0 0.260 0.260 0.335 0.260 0.260 12,000 3,120 0.2600 0.257 0.257 0.331 0.257 0.257 12,137 0.2571 -17.46%
2024-04-02 0 0.315 0.265 0.380 0.315 0.450 14,000 4,950 0.3536 0.311 0.262 0.376 0.311 0.445 14,160 0.3496 -30.00%
2024-03-28 0 0.450 0.430 0.460 0.310 0.450 96,000 33,250 0.3464 0.445 0.425 0.455 0.307 0.445 97,096 0.3424 45.16%
2024-03-27 0 0.310 0.250 0.310 - - 0 0 - 0.307 0.247 0.307 - - 0 - 0.00%
2024-03-26 0 0.310 0.250 0.310 - - 0 0 - 0.307 0.247 0.307 - - 0 - 0.00%
2024-03-25 0 0.310 0.255 0.310 - - 0 0 - 0.307 0.252 0.307 - - 0 - 0.00%
2024-03-22 0 0.310 0.255 0.310 - - 0 0 - 0.307 0.252 0.307 - - 0 - 0.00%
2024-03-21 0 0.310 0.255 0.310 - - 0 0 - 0.307 0.252 0.307 - - 0 - 0.00%
2024-03-20 0 0.310 0.255 0.310 - - 0 0 - 0.307 0.252 0.307 - - 0 - 0.00%
2024-03-19 0 0.310 0.260 0.330 - - 0 0 - 0.307 0.257 0.326 - - 0 - 0.00%
2024-03-18 0 0.310 0.260 0.315 0.310 0.310 100,000 31,000 0.3100 0.307 0.257 0.311 0.307 0.307 101,142 0.3065 0.00%
2024-03-15 0 0.310 0.260 0.310 - - 0 0 - 0.307 0.257 0.307 - - 0 - -1.59%
2024-03-14 0 0.315 0.260 0.375 - - 0 0 - 0.311 0.257 0.371 - - 0 - 0.00%
2024-03-13 0 0.315 0.250 0.315 - - 0 0 - 0.311 0.247 0.311 - - 0 - 0.00%
2024-03-12 0 0.315 0.260 0.315 - - 0 0 - 0.311 0.257 0.311 - - 0 - 0.00%
2024-03-11 0 0.315 0.260 0.390 - - 0 0 - 0.311 0.257 0.386 - - 0 - 0.00%
2024-03-08 0 0.315 0.280 0.315 0.315 0.315 6,000 1,890 0.3150 0.311 0.277 0.311 0.311 0.311 6,068 0.3114 0.00%
2024-03-07 0 0.315 - 0.385 - - 0 0 - 0.311 - 0.381 - - 0 - 0.00%
2024-03-06 0 0.315 0.275 0.385 - - 0 0 - 0.311 0.272 0.381 - - 0 - 0.00%
2024-03-05 0 0.315 0.260 0.315 - - 0 0 - 0.311 0.257 0.311 - - 0 - 0.00%
2024-03-04 0 0.315 0.255 0.400 - - 0 0 - 0.311 0.252 0.395 - - 0 - 0.00%
2024-03-01 0 0.315 0.203 0.390 - - 0 0 - 0.311 0.201 0.386 - - 0 - 0.00%
2024-02-29 0 0.315 0.265 0.370 - - 0 0 - 0.311 0.262 0.366 - - 0 - 0.00%
2024-02-28 0 0.315 0.305 0.330 0.300 0.325 116,000 35,280 0.3041 0.311 0.302 0.326 0.297 0.321 117,324 0.3007 -14.86%
2024-02-27 0 0.370 0.300 0.440 - - 0 0 - 0.366 0.297 0.435 - - 0 - 0.00%
2024-02-26 0 0.370 0.300 0.420 - - 0 0 - 0.366 0.297 0.415 - - 0 - 0.00%
2024-02-23 0 0.370 0.320 0.370 0.370 0.370 2,000 740 0.3700 0.366 0.316 0.366 0.366 0.366 2,023 0.3658 -15.91%
2024-02-22 0 0.440 0.370 0.470 - - 0 0 - 0.435 0.366 0.465 - - 0 - 0.00%
2024-02-21 0 0.440 0.370 0.500 - - 0 0 - 0.435 0.366 0.494 - - 0 - 0.00%
2024-02-20 0 0.440 0.365 0.470 - - 0 0 - 0.435 0.361 0.465 - - 0 - 0.00%
2024-02-19 0 0.440 0.370 0.500 - - 0 0 - 0.435 0.366 0.494 - - 0 - 0.00%
2024-02-16 0 0.440 0.370 0.500 - - 0 0 - 0.435 0.366 0.494 - - 0 - 0.00%
2024-02-15 0 0.440 0.300 0.445 0.440 0.440 154,000 67,760 0.4400 0.435 0.297 0.440 0.435 0.435 155,758 0.4350 0.00%
2024-02-14 0 0.440 0.300 0.450 - - 0 0 - 0.435 0.297 0.445 - - 0 - 0.00%
2024-02-09 0 0.440 0.300 0.500 - - 0 0 - 0.435 0.297 0.494 - - 0 - 0.00%
2024-02-08 0 0.440 0.300 0.460 - - 0 0 - 0.435 0.297 0.455 - - 0 - 0.00%
2024-02-07 0 0.440 0.300 0.465 - - 0 0 - 0.435 0.297 0.460 - - 0 - 0.00%
2024-02-06 0 0.440 0.305 0.500 - - 0 0 - 0.435 0.302 0.494 - - 0 - 0.00%
2024-02-05 0 0.440 0.300 0.470 - - 0 0 - 0.435 0.297 0.465 - - 0 - 0.00%
2024-02-02 0 0.440 0.330 0.440 0.400 0.440 4,000 1,680 0.4200 0.435 0.326 0.435 0.395 0.435 4,046 0.4153 4.76%
2024-02-01 0 0.420 0.330 0.440 0.380 0.420 24,000 9,280 0.3867 0.415 0.326 0.435 0.376 0.415 24,274 0.3823 16.67%
2024-01-31 0 0.360 0.300 - 0.360 0.360 4,000 1,440 0.3600 0.356 0.297 - 0.356 0.356 4,046 0.3559 1.41%
2024-01-30 0 0.355 0.300 0.355 0.350 0.355 6,000 2,120 0.3533 0.351 0.297 0.351 0.346 0.351 6,068 0.3493 18.33%
2024-01-29 0 0.300 0.270 0.330 - - 0 0 - 0.297 0.267 0.326 - - 0 - 0.00%
2024-01-26 0 0.300 0.290 0.480 0.300 0.300 26,000 7,800 0.3000 0.297 0.287 0.475 0.297 0.297 26,297 0.2966 -14.29%
2024-01-25 0 0.350 0.295 0.400 - - 0 0 - 0.346 0.292 0.395 - - 0 - 0.00%
2024-01-24 0 0.350 0.290 0.480 - - 0 0 - 0.346 0.287 0.475 - - 0 - 0.00%
2024-01-23 0 0.350 - 0.350 - - 0 0 - 0.346 - 0.346 - - 0 - -2.78%
2024-01-22 0 0.360 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
2024-01-19 0 0.360 0.250 0.360 - - 0 0 - 0.356 0.247 0.356 - - 0 - 0.00%
2024-01-18 0 0.360 0.290 0.480 - - 0 0 - 0.356 0.287 0.475 - - 0 - 0.00%
2024-01-17 0 0.360 0.260 - - - 0 0 - 0.356 0.257 - - - 0 - 0.00%
2024-01-16 0 0.360 0.260 0.400 - - 0 0 - 0.356 0.257 0.395 - - 0 - 0.00%
2024-01-15 0 0.360 - 0.400 - - 0 0 - 0.356 - 0.395 - - 0 - 0.00%
2024-01-12 0 0.360 0.255 0.485 - - 0 0 - 0.356 0.252 0.480 - - 0 - 0.00%
2024-01-11 0 0.360 0.290 0.360 - - 0 0 - 0.356 0.287 0.356 - - 0 - -5.26%
2024-01-10 0 0.380 - 0.400 - - 0 0 - 0.376 - 0.395 - - 0 - 0.00%
2024-01-09 0 0.380 0.305 0.400 - - 0 0 - 0.376 0.302 0.395 - - 0 - 0.00%
2024-01-08 0 0.380 - 0.380 - - 0 0 - 0.376 - 0.376 - - 0 - 0.00%
2024-01-05 0 0.380 0.275 0.500 - - 0 0 - 0.376 0.272 0.494 - - 0 - 0.00%
2024-01-04 0 0.380 - 0.400 - - 0 0 - 0.376 - 0.395 - - 0 - 0.00%
2024-01-03 0 0.380 - 0.380 - - 0 0 - 0.376 - 0.376 - - 0 - -2.56%
2024-01-02 0 0.390 - 0.400 - - 0 0 - 0.386 - 0.395 - - 0 - 0.00%
2023-12-29 0 0.390 0.300 0.390 - - 0 0 - 0.386 0.297 0.386 - - 0 - -1.27%
2023-12-28 0 0.395 - 0.395 - - 0 0 - 0.391 - 0.391 - - 0 - -1.25%
2023-12-27 0 0.400 - 0.450 0.400 0.400 2,000 800 0.4000 0.395 - 0.445 0.395 0.395 2,023 0.3955 5.26%
2023-12-22 0 0.380 - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2023-12-21 0 0.380 - 0.380 - - 0 0 - 0.376 - 0.376 - - 0 - 0.00%
2023-12-20 0 0.380 0.246 0.380 0.300 0.380 18,000 6,560 0.3644 0.376 0.243 0.376 0.297 0.376 18,205 0.3603 52.00%
2023-12-19 0 0.250 0.246 0.310 - - 0 0 - 0.247 0.243 0.307 - - 0 - 0.00%
2023-12-18 0 0.250 0.247 0.310 - - 0 0 - 0.247 0.244 0.307 - - 0 - 0.00%
2023-12-15 0 0.250 0.246 0.300 - - 0 0 - 0.247 0.243 0.297 - - 0 - 0.00%
2023-12-14 0 0.250 0.250 0.295 0.250 0.275 4,000 1,050 0.2625 0.247 0.247 0.292 0.247 0.272 4,046 0.2595 3.73%
2023-12-13 0 0.241 0.230 0.250 - - 0 0 - 0.238 0.227 0.247 - - 0 - 0.00%
2023-12-12 0 0.241 0.241 0.290 0.240 0.295 338,000 84,900 0.2512 0.238 0.238 0.287 0.237 0.292 341,858 0.2483 -16.90%
2023-12-11 0 0.290 0.275 0.355 0.290 0.335 102,000 29,930 0.2934 0.287 0.272 0.351 0.287 0.331 103,164 0.2901 -13.43%
2023-12-08 0 0.335 0.335 0.370 0.335 0.470 108,000 39,080 0.3619 0.331 0.331 0.366 0.331 0.465 109,233 0.3578 0.00%
2023-12-07 0 0.335 0.300 0.345 0.335 0.490 108,000 38,340 0.3550 0.331 0.297 0.341 0.331 0.484 109,233 0.3510 -15.19%
2023-12-06 0 0.395 0.345 0.400 0.355 0.495 378,000 135,990 0.3598 0.391 0.341 0.395 0.351 0.489 382,315 0.3557 -1.25%
2023-12-05 0 0.400 0.345 0.400 - - 0 0 - 0.395 0.341 0.395 - - 0 - -11.11%
2023-12-04 0 0.450 0.360 0.450 - - 0 0 - 0.445 0.356 0.445 - - 0 - -10.00%
2023-12-01 0 0.500 0.300 0.500 - - 0 0 - 0.494 0.297 0.494 - - 0 - 0.00%
2023-11-30 0 0.500 - 0.500 - - 0 0 - 0.494 - 0.494 - - 0 - 0.00%
2023-11-29 0 0.500 - 0.500 - - 0 0 - 0.494 - 0.494 - - 0 - 0.00%
2023-11-28 0 0.500 0.405 0.500 0.400 0.500 30,000 12,400 0.4133 0.494 0.400 0.494 0.395 0.494 30,342 0.4087 25.00%
2023-11-27 0 0.400 0.360 0.400 0.400 0.400 82,000 32,800 0.4000 0.395 0.356 0.395 0.395 0.395 82,936 0.3955 -20.00%
2023-11-24 0 0.500 0.350 0.500 - - 0 0 - 0.494 0.346 0.494 - - 0 - 0.00%
2023-11-23 0 0.500 0.365 0.500 0.540 0.540 28,000 15,120 0.5400 0.494 0.361 0.494 0.534 0.534 28,320 0.5339 25.00%
2023-11-22 0 0.400 0.350 0.540 - - 0 0 - 0.395 0.346 0.534 - - 0 - 0.00%
2023-11-21 0 0.400 0.350 0.540 - - 0 0 - 0.395 0.346 0.534 - - 0 - 0.00%
2023-11-20 0 0.400 0.335 0.530 - - 0 0 - 0.395 0.331 0.524 - - 0 - 0.00%
2023-11-17 0 0.400 0.355 0.540 - - 0 0 - 0.395 0.351 0.534 - - 0 - 0.00%
2023-11-16 0 0.400 0.350 0.500 - - 0 0 - 0.395 0.346 0.494 - - 0 - 0.00%
2023-11-15 0 0.400 0.350 0.400 0.410 0.450 8,000 3,360 0.4200 0.395 0.346 0.395 0.405 0.445 8,091 0.4153 0.00%
2023-11-14 0 0.400 0.335 0.485 - - 0 0 - 0.395 0.331 0.480 - - 0 - 0.00%
2023-11-13 0 0.400 0.340 0.400 - - 0 0 - 0.395 0.336 0.395 - - 0 - -6.98%
2023-11-10 0 0.430 0.350 0.520 - - 0 0 - 0.425 0.346 0.514 - - 0 - 0.00%
2023-11-09 0 0.430 - 0.520 - - 0 0 - 0.425 - 0.514 - - 0 - 0.00%
2023-11-08 0 0.430 0.300 0.550 - - 0 0 - 0.425 0.297 0.544 - - 0 - -2.27%
2023-11-07 0 0.440 - 0.440 - - 0 0 - 0.435 - 0.435 - - 0 - -3.30%
2023-11-06 0 0.455 0.300 0.455 0.455 0.455 6,000 2,730 0.4550 0.450 0.297 0.450 0.450 0.450 6,068 0.4499 0.00%
2023-11-03 0 0.455 0.325 0.455 0.460 0.460 2,000 920 0.4600 0.450 0.321 0.450 0.455 0.455 2,023 0.4548 31.88%
2023-11-02 0 0.345 0.310 0.350 - - 0 0 - 0.341 0.307 0.346 - - 0 - 0.00%
2023-11-01 0 0.345 0.305 0.350 - - 0 0 - 0.341 0.302 0.346 - - 0 - 0.00%
2023-10-31 0 0.345 0.285 0.350 0.320 0.375 1,022,000 337,360 0.3301 0.341 0.282 0.346 0.316 0.371 1,033,667 0.3264 23.21%
2023-10-30 0 0.280 0.280 0.320 0.270 0.270 24,000 6,480 0.2700 0.277 0.277 0.316 0.267 0.267 24,274 0.2670 3.70%
2023-10-27 0 0.270 0.270 0.275 0.270 0.270 144,000 38,880 0.2700 0.267 0.267 0.272 0.267 0.267 145,644 0.2670 -1.82%
2023-10-26 0 0.275 0.275 0.300 0.270 0.275 50,000 13,570 0.2714 0.272 0.272 0.297 0.267 0.272 50,571 0.2683 -1.79%
2023-10-25 0 0.280 0.280 0.330 0.280 0.290 196,000 56,050 0.2860 0.277 0.277 0.326 0.277 0.287 198,237 0.2827 -6.67%
2023-10-24 0 0.300 0.280 0.330 0.300 0.300 8,000 2,400 0.3000 0.297 0.277 0.326 0.297 0.297 8,091 0.2966 -1.64%
2023-10-20 0 0.305 0.260 0.305 0.305 0.315 110,000 34,340 0.3122 0.302 0.257 0.302 0.302 0.311 111,256 0.3087 -7.58%
2023-10-19 0 0.330 0.310 0.325 - - 0 0 - 0.326 0.307 0.321 - - 0 - 0.00%
2023-10-18 0 0.330 0.310 0.340 - - 14,000 4,620 0.3300 0.326 0.307 0.336 - - 14,160 0.3263 0.00%
2023-10-17 0 0.330 0.310 0.345 0.325 0.330 10,000 3,290 0.3290 0.326 0.307 0.341 0.321 0.326 10,114 0.3253 -2.94%
2023-10-16 0 0.340 0.315 0.350 0.345 0.360 120,000 42,070 0.3506 0.336 0.311 0.346 0.341 0.356 121,370 0.3466 -13.92%
2023-10-13 0 0.395 0.345 0.410 - - 0 0 - 0.391 0.341 0.405 - - 0 - -1.25%
2023-10-12 0 0.400 0.380 0.420 0.385 0.495 34,000 14,620 0.4300 0.395 0.376 0.415 0.381 0.489 34,388 0.4251 -14.89%
2023-10-11 0 0.470 0.390 0.470 0.400 0.520 28,000 13,480 0.4814 0.465 0.386 0.465 0.395 0.514 28,320 0.4760 -4.08%
2023-10-10 0 0.490 0.400 0.495 - - 0 0 - 0.484 0.395 0.489 - - 0 - 0.00%
2023-10-09 0 0.490 0.400 0.495 0.490 0.490 2,000 980 0.4900 0.484 0.395 0.489 0.484 0.484 2,023 0.4845 10.11%
2023-10-06 0 0.445 0.375 0.445 0.400 0.445 52,000 20,890 0.4017 0.440 0.371 0.440 0.395 0.440 52,594 0.3972 -14.42%
2023-10-05 0 0.520 0.345 0.540 - - 0 0 - 0.514 0.341 0.534 - - 0 - 0.00%
2023-10-04 0 0.520 0.345 0.540 - - 0 0 - 0.514 0.341 0.534 - - 0 - 0.00%
2023-10-03 0 0.520 0.345 0.520 - - 0 0 - 0.514 0.341 0.514 - - 0 - -3.70%
2023-09-29 0 0.540 0.380 0.550 0.540 0.540 2,000 1,080 0.5400 0.534 0.376 0.544 0.534 0.534 2,023 0.5339 20.00%
2023-09-28 0 0.450 0.370 0.550 - - 4,000 1,800 0.4500 0.445 0.366 0.544 - - 4,046 0.4449 0.00%
2023-09-27 0 0.450 0.360 0.450 - - 0 0 - 0.445 0.356 0.445 - - 0 - 0.00%
2023-09-26 0 0.450 0.360 0.480 - - 0 0 - 0.445 0.356 0.475 - - 0 - 0.00%
2023-09-25 0 0.450 0.360 0.500 - - 0 0 - 0.445 0.356 0.494 - - 0 - 0.00%
2023-09-22 0 0.450 0.360 0.550 - - 0 0 - 0.445 0.356 0.544 - - 0 - 0.00%
2023-09-21 0 0.450 0.360 0.550 - - 0 0 - 0.445 0.356 0.544 - - 0 - 0.00%
2023-09-20 0 0.450 0.450 0.500 0.350 0.455 214,000 93,450 0.4367 0.445 0.445 0.494 0.346 0.450 216,443 0.4318 -33.82%
2023-09-19 0 0.680 0.360 0.680 - - 0 0 - 0.672 0.356 0.672 - - 0 - 0.00%
2023-09-18 0 0.680 - 0.680 - - 0 0 - 0.672 - 0.672 - - 0 - 0.00%
2023-09-15 0 0.680 - 0.680 - - 0 0 - 0.672 - 0.672 - - 0 - 0.00%
2023-09-14 0 0.680 - 0.680 - - 0 0 - 0.672 - 0.672 - - 0 - 0.00%
2023-09-13 0 0.680 0.365 0.680 - - 0 0 - 0.672 0.361 0.672 - - 0 - 0.00%
2023-09-12 0 0.680 0.350 0.680 - - 0 0 - 0.672 0.346 0.672 - - 0 - 0.00%
2023-09-11 0 0.680 0.405 0.680 0.680 0.680 20,000 13,600 0.6800 0.672 0.400 0.672 0.672 0.672 20,228 0.6723 17.24%
2023-09-07 0 0.580 0.345 0.660 - - 0 0 - 0.573 0.341 0.653 - - 0 - 0.00%
2023-09-06 0 0.580 0.350 0.660 - - 0 0 - 0.573 0.346 0.653 - - 0 - 0.00%
2023-09-05 0 0.580 0.350 0.580 - - 0 0 - 0.573 0.346 0.573 - - 0 - 0.00%
2023-09-04 0 0.580 0.320 0.600 - - 0 0 - 0.573 0.316 0.593 - - 0 - 0.00%
2023-08-31 0 0.580 0.305 0.610 - - 0 0 - 0.573 0.302 0.603 - - 0 - 33.33%
2023-08-30 0 0.435 0.305 0.610 - - 0 0 - 0.430 0.302 0.603 - - 0 - 0.00%
2023-08-29 0 0.435 0.455 0.500 0.325 0.500 8,000 3,380 0.4225 0.430 0.450 0.494 0.321 0.494 8,091 0.4177 -2.25%
2023-08-28 0 0.445 0.350 0.485 0.400 0.445 42,000 16,890 0.4021 0.440 0.346 0.480 0.395 0.440 42,479 0.3976 0.00%
2023-08-25 0 0.445 0.270 0.445 - - 0 0 - 0.440 0.267 0.440 - - 0 - 0.00%
2023-08-24 0 0.445 0.380 0.445 0.400 0.450 6,000 2,500 0.4167 0.440 0.376 0.440 0.395 0.445 6,068 0.4120 -1.11%
2023-08-23 0 0.450 - 0.485 - - 0 0 - 0.445 - 0.480 - - 0 - 0.00%
2023-08-22 0 0.450 - 0.450 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2023-08-21 0 0.450 - 0.450 0.450 0.450 6,000 2,700 0.4500 0.445 - 0.445 0.445 0.445 6,068 0.4449 -3.23%
2023-08-18 0 0.465 - 0.465 - - 0 0 - 0.460 - 0.460 - - 0 - -5.10%
2023-08-17 0 0.490 - 0.490 - - 0 0 - 0.484 - 0.484 - - 0 - -2.00%
2023-08-16 0 0.500 0.450 0.500 0.430 0.500 302,000 140,000 0.4636 0.494 0.445 0.494 0.425 0.494 305,447 0.4583 -10.71%
2023-08-15 0 0.560 - 0.560 - - 0 0 - 0.554 - 0.554 - - 0 - 0.00%
2023-08-14 0 0.560 0.099 0.560 - - 0 0 - 0.554 0.098 0.554 - - 0 - 0.00%
2023-08-11 0 0.560 0.360 0.560 0.560 0.560 60,000 33,600 0.5600 0.554 0.356 0.554 0.554 0.554 60,685 0.5537 0.00%
2023-08-10 0 0.560 0.560 0.590 0.560 0.560 12,000 6,720 0.5600 0.554 0.554 0.583 0.554 0.554 12,137 0.5537 -8.20%
2023-08-09 0 0.610 0.560 0.680 0.610 0.610 42,000 28,020 0.6671 0.603 0.554 0.672 0.603 0.603 42,479 0.6596 7.02%
2023-08-08 0 0.570 - 0.620 - - 0 0 - 0.564 - 0.613 - - 0 - 0.00%
2023-08-07 0 0.570 0.335 0.600 - - 0 0 - 0.564 0.331 0.593 - - 0 - 0.00%
2023-08-04 0 0.570 - 0.610 - - 0 0 - 0.564 - 0.603 - - 0 - 0.00%
2023-08-03 0 0.570 0.290 0.570 - - 0 0 - 0.564 0.287 0.564 - - 0 - -1.72%
2023-08-02 0 0.580 - 0.630 - - 0 0 - 0.573 - 0.623 - - 0 - 0.00%
2023-08-01 0 0.580 0.223 0.630 - - 0 0 - 0.573 0.220 0.623 - - 0 - 0.00%
2023-07-31 0 0.580 - 0.590 - - 0 0 - 0.573 - 0.583 - - 0 - 0.00%
2023-07-28 0 0.580 - 0.590 - - 0 0 - 0.573 - 0.583 - - 0 - 0.00%
2023-07-27 0 0.580 0.365 0.620 - - 0 0 - 0.573 0.361 0.613 - - 0 - 0.00%
2023-07-26 0 0.580 - 0.590 - - 2,000 1,160 0.5800 0.573 - 0.583 - - 2,023 0.5735 0.00%
2023-07-25 0 0.580 0.580 0.620 0.580 0.700 48,000 31,840 0.6633 0.573 0.573 0.613 0.573 0.692 48,548 0.6558 0.00%
2023-07-24 0 0.580 - 0.610 - - 0 0 - 0.573 - 0.603 - - 0 - 0.00%
2023-07-21 0 0.580 - 0.580 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
2023-07-20 0 0.580 - 0.620 - - 0 0 - 0.573 - 0.613 - - 0 - 0.00%
2023-07-19 0 0.580 - 0.580 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
2023-07-18 0 0.580 - 0.580 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
2023-07-14 0 0.580 - 0.600 - - 0 0 - 0.573 - 0.593 - - 0 - 0.00%
2023-07-13 0 0.580 - 0.620 - - 0 0 - 0.573 - 0.613 - - 0 - 0.00%
2023-07-12 0 0.580 - 0.610 - - 0 0 - 0.573 - 0.603 - - 0 - 0.00%
2023-07-11 0 0.580 0.580 0.590 - - 0 0 - 0.573 0.573 0.583 - - 0 - 3.57%
2023-07-10 0 0.560 - 0.580 - - 0 0 - 0.554 - 0.573 - - 0 - 0.00%
2023-07-07 0 0.560 - 0.560 - - 0 0 - 0.554 - 0.554 - - 0 - 0.00%
2023-07-06 0 0.560 - 0.560 - - 0 0 - 0.554 - 0.554 - - 0 - -3.45%
2023-07-05 0 0.580 - 0.580 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
2023-07-04 0 0.580 0.270 0.620 - - 0 0 - 0.573 0.267 0.613 - - 0 - 0.00%
2023-07-03 0 0.580 0.175 0.620 - - 0 0 - 0.573 0.173 0.613 - - 0 - 0.00%
2023-06-30 0 0.580 - 0.600 - - 0 0 - 0.573 - 0.593 - - 0 - 0.00%
2023-06-29 0 0.580 - 0.620 - - 0 0 - 0.573 - 0.613 - - 0 - 0.00%
2023-06-28 0 0.580 - 0.620 - - 0 0 - 0.573 - 0.613 - - 0 - 0.00%
2023-06-27 0 0.580 - 0.610 - - 0 0 - 0.573 - 0.603 - - 0 - 0.00%
2023-06-26 0 0.580 - 0.620 - - 0 0 - 0.573 - 0.613 - - 0 - 0.00%
2023-06-23 0 0.580 - 0.610 - - 0 0 - 0.573 - 0.603 - - 0 - 0.00%
2023-06-21 0 0.580 - 0.610 - - 0 0 - 0.573 - 0.603 - - 0 - 0.00%
2023-06-20 0 0.580 - 0.630 - - 0 0 - 0.573 - 0.623 - - 0 - 0.00%
2023-06-19 0 0.580 0.108 0.640 - - 0 0 - 0.573 0.107 0.633 - - 0 - 0.00%
2023-06-16 0 0.580 0.250 0.620 0.580 0.580 18,000 10,440 0.5800 0.573 0.247 0.613 0.573 0.573 18,205 0.5735 0.00%
2023-06-15 0 0.580 0.580 0.620 - - 0 0 - 0.573 0.573 0.613 - - 0 - 0.00%
2023-06-14 0 0.580 0.580 0.620 - - 0 0 - 0.573 0.573 0.613 - - 0 - 0.00%
2023-06-13 0 0.580 0.580 0.620 0.580 0.580 2,000 1,160 0.5800 0.573 0.573 0.613 0.573 0.573 2,023 0.5735 0.00%
2023-06-12 0 0.580 - 0.610 - - 0 0 - 0.573 - 0.603 - - 0 - 0.00%
2023-06-09 0 0.580 0.250 0.600 - - 0 0 - 0.573 0.247 0.593 - - 0 - 0.00%
2023-06-08 0 0.580 0.250 0.580 - - 0 0 - 0.573 0.247 0.573 - - 0 - 0.00%
2023-06-07 0 0.580 - 0.580 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
2023-06-06 0 0.580 - 0.600 - - 0 0 - 0.573 - 0.593 - - 0 - 0.00%
2023-06-05 0 0.580 0.580 0.600 0.580 0.580 6,000 3,480 0.5800 0.573 0.573 0.593 0.573 0.573 6,068 0.5735 0.00%
2023-06-02 0 0.580 - 0.580 0.580 0.580 2,000 1,160 0.5800 0.573 - 0.573 0.573 0.573 2,023 0.5735 -3.33%
2023-06-01 0 0.600 - 0.600 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
2023-05-31 0 0.600 - 0.630 - - 0 0 - 0.593 - 0.623 - - 0 - 0.00%
2023-05-30 0 0.600 - 0.600 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
2023-05-29 0 0.600 - 0.600 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
2023-05-25 0 0.600 0.250 0.610 0.600 0.600 22,000 13,200 0.6000 0.593 0.247 0.603 0.593 0.593 22,251 0.5932 1.69%
2023-05-24 0 0.590 - 0.640 0.590 0.600 4,000 2,380 0.5950 0.583 - 0.633 0.583 0.593 4,046 0.5883 -11.94%
2023-05-23 0 0.670 0.600 0.670 - - 0 0 - 0.662 0.593 0.662 - - 0 - -2.90%
2023-05-22 0 0.690 0.600 0.690 - - 0 0 - 0.682 0.593 0.682 - - 0 - 0.00%
2023-05-19 0 0.690 0.590 0.700 0.620 0.690 4,000 2,620 0.6550 0.682 0.583 0.692 0.613 0.682 4,046 0.6476 15.00%
2023-05-18 0 0.600 0.560 0.630 - - 0 0 - 0.593 0.554 0.623 - - 0 - 0.00%
2023-05-17 0 0.600 0.560 0.600 0.600 0.600 6,000 3,600 0.6000 0.593 0.554 0.593 0.593 0.593 6,068 0.5932 -7.69%
2023-05-16 0 0.650 0.610 0.700 - - 0 0 - 0.643 0.603 0.692 - - 0 - 0.00%
2023-05-15 0 0.650 0.610 0.700 - - 0 0 - 0.643 0.603 0.692 - - 0 - 0.00%
2023-05-12 0 0.650 0.610 0.650 - - 0 0 - 0.643 0.603 0.643 - - 0 - 0.00%
2023-05-11 0 0.650 0.610 0.710 - - 0 0 - 0.643 0.603 0.702 - - 0 - 0.00%
2023-05-10 0 0.650 0.600 0.700 - - 0 0 - 0.643 0.593 0.692 - - 0 - 0.00%
2023-05-09 0 0.650 0.600 0.650 0.600 0.650 90,000 58,300 0.6478 0.643 0.593 0.643 0.593 0.643 91,027 0.6405 6.56%
2023-05-08 0 0.610 0.560 0.600 0.610 0.620 100,000 61,020 0.6102 0.603 0.554 0.593 0.603 0.613 101,142 0.6033 -7.58%
2023-05-05 0 0.660 0.620 0.670 - - 0 0 - 0.653 0.613 0.662 - - 0 - 0.00%
2023-05-04 0 0.660 0.620 0.670 - - 0 0 - 0.653 0.613 0.662 - - 0 - 0.00%
2023-05-03 0 0.660 0.630 0.660 - - 0 0 - 0.653 0.623 0.653 - - 0 - -1.49%
2023-05-02 0 0.670 0.620 0.670 - - 0 0 - 0.662 0.613 0.662 - - 0 - 0.00%
2023-04-28 0 0.670 0.630 0.670 - - 0 0 - 0.662 0.623 0.662 - - 0 - 0.00%
2023-04-27 0 0.670 0.630 0.670 - - 0 0 - 0.662 0.623 0.662 - - 0 - 0.00%
2023-04-26 0 0.670 0.630 0.670 - - 0 0 - 0.662 0.623 0.662 - - 0 - 0.00%
2023-04-25 0 0.670 0.630 0.670 - - 0 0 - 0.662 0.623 0.662 - - 0 - -2.90%
2023-04-24 0 0.690 0.640 0.700 - - 0 0 - 0.682 0.633 0.692 - - 0 - 0.00%
2023-04-21 0 0.690 0.640 0.700 - - 0 0 - 0.682 0.633 0.692 - - 0 - 0.00%
2023-04-20 0 0.690 0.650 0.700 - - 0 0 - 0.682 0.643 0.692 - - 0 - 0.00%
2023-04-19 0 0.690 0.640 0.700 - - 0 0 - 0.682 0.633 0.692 - - 0 - 0.00%
2023-04-18 0 0.690 0.650 0.710 - - 0 0 - 0.682 0.643 0.702 - - 0 - 0.00%
2023-04-17 0 0.690 0.650 0.710 - - 0 0 - 0.682 0.643 0.702 - - 0 - 0.00%
2023-04-14 0 0.690 0.650 0.710 - - 0 0 - 0.682 0.643 0.702 - - 0 - 0.00%
2023-04-13 0 0.690 0.640 0.720 - - 0 0 - 0.682 0.633 0.712 - - 0 - 0.00%
2023-04-12 0 0.690 0.640 0.690 0.690 0.700 676,000 471,460 0.6974 0.682 0.633 0.682 0.682 0.692 683,717 0.6896 1.47%
2023-04-11 0 0.680 0.560 0.680 - - 0 0 - 0.672 0.554 0.672 - - 0 - 0.00%
2023-04-06 0 0.680 0.560 0.690 - - 0 0 - 0.672 0.554 0.682 - - 0 - 0.00%
2023-04-04 0 0.680 0.560 0.680 - - 0 0 - 0.672 0.554 0.672 - - 0 - 0.00%
2023-04-03 0 0.680 0.560 0.700 - - 0 0 - 0.672 0.554 0.692 - - 0 - 0.00%
2023-03-31 0 0.680 0.570 0.680 0.570 0.740 46,000 30,300 0.6587 0.672 0.564 0.672 0.564 0.732 46,525 0.6513 0.00%
2023-03-30 0 0.680 0.630 0.700 - - 0 0 - 0.672 0.623 0.692 - - 0 - 0.00%
2023-03-29 0 0.680 0.630 0.700 - - 0 0 - 0.672 0.623 0.692 - - 0 - 0.00%
2023-03-28 0 0.680 0.630 0.700 - - 0 0 - 0.672 0.623 0.692 - - 0 - 0.00%
2023-03-27 0 0.680 0.630 0.700 - - 0 0 - 0.672 0.623 0.692 - - 0 - 0.00%
2023-03-24 0 0.680 0.640 0.680 - - 0 0 - 0.672 0.633 0.672 - - 0 - -1.45%
2023-03-23 0 0.690 0.640 0.700 - - 0 0 - 0.682 0.633 0.692 - - 0 - 0.00%
2023-03-22 0 0.690 0.640 0.690 - - 0 0 - 0.682 0.633 0.682 - - 0 - 0.00%
2023-03-21 0 0.690 0.650 0.690 - - 0 0 - 0.682 0.643 0.682 - - 0 - 0.00%
2023-03-20 0 0.690 0.630 0.700 - - 0 0 - 0.682 0.623 0.692 - - 0 - 0.00%
2023-03-17 0 0.690 0.640 0.700 - - 0 0 - 0.682 0.633 0.692 - - 0 - 0.00%
2023-03-16 0 0.690 0.630 0.690 - - 0 0 - 0.682 0.623 0.682 - - 0 - -1.43%
2023-03-15 0 0.700 0.640 0.700 - - 0 0 - 0.692 0.633 0.692 - - 0 - 0.00%
2023-03-14 0 0.700 0.640 0.700 - - 0 0 - 0.692 0.633 0.692 - - 0 - 0.00%
2023-03-13 0 0.700 0.640 0.700 - - 0 0 - 0.692 0.633 0.692 - - 0 - 0.00%
2023-03-10 0 0.700 0.640 0.700 - - 0 0 - 0.692 0.633 0.692 - - 0 - 0.00%
2023-03-09 0 0.700 0.650 0.700 - - 0 0 - 0.692 0.643 0.692 - - 0 - 0.00%
2023-03-08 0 0.700 0.650 0.700 0.670 0.700 12,000 8,340 0.6950 0.692 0.643 0.692 0.662 0.692 12,137 0.6872 7.69%
2023-03-07 0 0.650 0.650 0.680 0.650 0.650 12,000 7,800 0.6500 0.643 0.643 0.672 0.643 0.643 12,137 0.6427 0.00%
2023-03-06 0 0.650 0.560 0.670 - - 0 0 - 0.643 0.554 0.662 - - 0 - 0.00%
2023-03-03 0 0.650 0.560 0.670 - - 0 0 - 0.643 0.554 0.662 - - 0 - 0.00%
2023-03-02 0 0.650 0.650 0.670 0.650 0.680 60,000 39,360 0.6560 0.643 0.643 0.662 0.643 0.672 60,685 0.6486 -7.14%
2023-03-01 0 0.700 0.660 0.700 - - 0 0 - 0.692 0.653 0.692 - - 0 - 0.00%
2023-02-28 0 0.700 0.660 0.700 - - 0 0 - 0.692 0.653 0.692 - - 0 - 0.00%
2023-02-27 0 0.700 0.680 0.700 - - 0 0 - 0.692 0.672 0.692 - - 0 - 0.00%
2023-02-24 0 0.700 0.640 0.700 0.650 0.700 54,000 37,000 0.6852 0.692 0.633 0.692 0.643 0.692 54,616 0.6775 2.94%
2023-02-23 0 0.680 0.640 0.700 - - 0 0 - 0.672 0.633 0.692 - - 0 - 0.00%
2023-02-22 0 0.680 0.640 0.700 - - 0 0 - 0.672 0.633 0.692 - - 0 - 0.00%
2023-02-21 0 0.680 0.650 0.700 - - 0 0 - 0.672 0.643 0.692 - - 0 - 0.00%
2023-02-20 0 0.680 0.650 0.680 - - 0 0 - 0.672 0.643 0.672 - - 0 - 0.00%
2023-02-17 0 0.680 0.640 0.700 - - 0 0 - 0.672 0.633 0.692 - - 0 - 0.00%
2023-02-16 0 0.680 0.650 0.690 - - 0 0 - 0.672 0.643 0.682 - - 0 - 0.00%
2023-02-15 0 0.680 0.640 0.690 - - 0 0 - 0.672 0.633 0.682 - - 0 - 0.00%
2023-02-14 0 0.680 0.650 0.690 0.680 0.680 10,000 6,800 0.6800 0.672 0.643 0.682 0.672 0.672 10,114 0.6723 0.00%
2023-02-13 0 0.680 0.650 0.700 - - 0 0 - 0.672 0.643 0.692 - - 0 - 0.00%
2023-02-10 0 0.680 0.650 0.740 - - 0 0 - 0.672 0.643 0.732 - - 0 - 0.00%
2023-02-09 0 0.680 0.670 0.690 0.680 0.680 24,000 16,320 0.6800 0.672 0.662 0.682 0.672 0.672 24,274 0.6723 -8.11%
2023-02-08 0 0.740 0.680 0.740 - - 0 0 - 0.732 0.672 0.732 - - 0 - 0.00%
2023-02-07 0 0.740 0.690 0.740 - - 0 0 - 0.732 0.682 0.732 - - 0 - 0.00%
2023-02-06 0 0.740 0.680 0.750 - - 0 0 - 0.732 0.672 0.742 - - 0 - 0.00%
2023-02-03 0 0.740 0.680 0.740 0.740 0.740 10,000 7,400 0.7400 0.732 0.672 0.732 0.732 0.732 10,114 0.7316 2.78%
2023-02-02 0 0.720 0.680 0.720 0.720 0.720 16,000 11,520 0.7200 0.712 0.672 0.712 0.712 0.712 16,183 0.7119 -1.37%
2023-02-01 0 0.730 0.690 0.730 0.730 0.730 30,000 21,900 0.7300 0.722 0.682 0.722 0.722 0.722 30,342 0.7218 1.39%
2023-01-31 0 0.720 0.680 0.730 0.720 0.720 22,000 15,840 0.7200 0.712 0.672 0.722 0.712 0.712 22,251 0.7119 0.00%
2023-01-30 0 0.720 0.680 0.750 0.700 0.720 314,000 225,080 0.7168 0.712 0.672 0.742 0.692 0.712 317,584 0.7087 2.86%
2023-01-27 0 0.700 0.690 0.700 0.680 0.700 82,000 57,240 0.6980 0.692 0.682 0.692 0.672 0.692 82,936 0.6902 4.48%
2023-01-26 0 0.670 0.630 0.670 0.670 0.720 110,000 77,220 0.7020 0.662 0.623 0.662 0.662 0.712 111,256 0.6941 -6.94%
2023-01-20 0 0.720 0.710 0.720 0.700 0.750 212,000 155,500 0.7335 0.712 0.702 0.712 0.692 0.742 214,420 0.7252 2.86%
2023-01-19 0 0.700 0.650 0.700 0.700 0.700 12,000 8,400 0.7000 0.692 0.643 0.692 0.692 0.692 12,137 0.6921 0.00%
2023-01-18 0 0.700 0.700 0.710 0.700 0.700 10,000 7,000 0.7000 0.692 0.692 0.702 0.692 0.692 10,114 0.6921 0.00%
2023-01-17 0 0.700 0.650 0.740 - - 10,000 7,000 0.7000 0.692 0.643 0.732 - - 10,114 0.6921 0.00%
2023-01-16 0 0.700 0.700 0.710 0.700 0.700 52,000 36,400 0.7000 0.692 0.692 0.702 0.692 0.692 52,594 0.6921 0.00%
2023-01-13 0 0.700 0.620 0.700 - - 0 0 - 0.692 0.613 0.692 - - 0 - 0.00%
2023-01-12 0 0.700 0.630 0.700 - - 0 0 - 0.692 0.623 0.692 - - 0 - 0.00%
2023-01-11 0 0.700 0.630 0.700 - - 6,000 3,780 0.6300 0.692 0.623 0.692 - - 6,068 0.6229 0.00%
2023-01-10 0 0.700 0.640 0.700 - - 0 0 - 0.692 0.633 0.692 - - 0 - 0.00%
2023-01-09 0 0.700 0.590 0.700 0.570 0.710 22,000 13,720 0.6236 0.692 0.583 0.692 0.564 0.702 22,251 0.6166 14.75%
2023-01-06 0 0.610 0.560 0.700 - - 0 0 - 0.603 0.554 0.692 - - 0 - 0.00%
2023-01-05 0 0.610 0.580 0.700 - - 0 0 - 0.603 0.573 0.692 - - 0 - 0.00%
2023-01-04 0 0.610 0.610 0.720 0.610 0.610 10,000 6,100 0.6100 0.603 0.603 0.712 0.603 0.603 10,114 0.6031 0.00%
2023-01-03 0 0.610 0.560 0.710 - - 0 0 - 0.603 0.554 0.702 - - 0 - 0.00%
2022-12-30 0 0.610 0.610 0.690 - - 6,000 3,660 0.6100 0.603 0.603 0.682 - - 6,068 0.6031 0.00%
2022-12-29 0 0.610 0.610 0.710 - - 0 0 - 0.603 0.603 0.702 - - 0 - 0.00%
2022-12-28 0 0.610 0.610 0.710 0.610 0.610 2,000 1,220 0.6100 0.603 0.603 0.702 0.603 0.603 2,023 0.6031 0.00%
2022-12-23 0 0.610 0.610 0.680 0.600 0.600 8,000 4,800 0.6000 0.603 0.603 0.672 0.593 0.593 8,091 0.5932 5.17%
2022-12-22 0 0.580 0.580 - 0.580 0.580 8,000 4,640 0.5800 0.573 0.573 - 0.573 0.573 8,091 0.5735 -1.69%
2022-12-21 0 0.590 0.580 0.590 - - 0 0 - 0.583 0.573 0.583 - - 0 - -1.67%
2022-12-20 0 0.600 0.580 0.600 - - 0 0 - 0.593 0.573 0.593 - - 0 - 0.00%
2022-12-19 0 0.600 0.580 0.750 - - 0 0 - 0.593 0.573 0.742 - - 0 - 0.00%
2022-12-16 0 0.600 0.560 - - - 0 0 - 0.593 0.554 - - - 0 - 0.00%
2022-12-15 0 0.600 0.560 0.600 - - 0 0 - 0.593 0.554 0.593 - - 0 - 0.00%
2022-12-14 0 0.600 0.560 0.600 - - 0 0 - 0.593 0.554 0.593 - - 0 - -1.64%
2022-12-13 0 0.610 0.550 0.610 - - 0 0 - 0.603 0.544 0.603 - - 0 - 0.00%
2022-12-12 0 0.610 0.550 0.630 - - 0 0 - 0.603 0.544 0.623 - - 0 - 0.00%
2022-12-09 0 0.610 0.550 0.610 - - 0 0 - 0.603 0.544 0.603 - - 0 - -1.61%
2022-12-08 0 0.620 0.560 0.620 - - 0 0 - 0.613 0.554 0.613 - - 0 - 0.00%
2022-12-07 0 0.620 0.550 0.650 - - 0 0 - 0.613 0.544 0.643 - - 0 - 0.00%
2022-12-06 0 0.620 0.550 - - - 0 0 - 0.613 0.544 - - - 0 - 0.00%
2022-12-05 0 0.620 0.560 0.620 0.660 0.660 4,000 2,640 0.6600 0.613 0.554 0.613 0.653 0.653 4,046 0.6526 -1.59%
2022-12-02 0 0.630 0.560 0.630 - - 0 0 - 0.623 0.554 0.623 - - 0 - -3.08%
2022-12-01 0 0.650 0.550 0.650 - - 0 0 - 0.643 0.544 0.643 - - 0 - 0.00%
2022-11-30 0 0.650 0.480 0.650 - - 0 0 - 0.643 0.475 0.643 - - 0 - 0.00%
2022-11-29 0 0.650 0.550 0.650 0.620 0.690 8,000 5,240 0.6550 0.643 0.544 0.643 0.613 0.682 8,091 0.6476 12.07%
2022-11-28 0 0.580 0.485 0.580 0.600 0.600 4,000 2,400 0.6000 0.573 0.480 0.573 0.593 0.593 4,046 0.5932 0.00%
2022-11-25 0 0.580 0.490 0.800 - - 0 0 - 0.573 0.484 0.791 - - 0 - 0.00%
2022-11-24 0 0.580 0.480 0.580 0.600 0.600 6,000 3,600 0.6000 0.573 0.475 0.573 0.593 0.593 6,068 0.5932 7.41%
2022-11-23 0 0.540 0.540 0.580 0.530 0.550 60,000 32,480 0.5413 0.534 0.534 0.573 0.524 0.544 60,685 0.5352 8.00%
2022-11-22 0 0.500 0.470 0.540 - - 0 0 - 0.494 0.465 0.534 - - 0 - 0.00%
2022-11-21 0 0.500 0.500 0.540 - - 0 0 - 0.494 0.494 0.534 - - 0 - 0.00%
2022-11-18 0 0.500 0.500 0.530 0.490 0.500 6,000 2,980 0.4967 0.494 0.494 0.524 0.484 0.494 6,068 0.4911 7.53%
2022-11-17 0 0.465 0.455 0.530 - - 0 0 - 0.460 0.450 0.524 - - 0 - 0.00%
2022-11-16 0 0.465 0.450 0.540 0.465 0.465 2,000 930 0.4650 0.460 0.445 0.534 0.460 0.460 2,023 0.4598 -2.11%
2022-11-15 0 0.475 0.480 0.540 0.450 0.475 152,000 71,230 0.4686 0.470 0.475 0.534 0.445 0.470 153,735 0.4633 5.56%
2022-11-14 0 0.450 0.395 0.465 - - 0 0 - 0.445 0.391 0.460 - - 0 - 0.00%
2022-11-11 0 0.450 0.445 0.470 0.440 0.485 302,000 136,150 0.4508 0.445 0.440 0.465 0.435 0.480 305,447 0.4457 2.27%
2022-11-10 0 0.440 0.375 0.460 - - 0 0 - 0.435 0.371 0.455 - - 0 - 0.00%
2022-11-09 0 0.440 - 0.470 0.440 0.465 20,000 9,100 0.4550 0.435 - 0.465 0.435 0.460 20,228 0.4499 -2.22%
2022-11-08 0 0.450 0.445 0.470 0.450 0.490 36,000 16,420 0.4561 0.445 0.440 0.465 0.445 0.484 36,411 0.4510 -10.00%
2022-11-07 0 0.500 0.455 0.560 0.500 0.500 2,000 1,000 0.5000 0.494 0.450 0.554 0.494 0.494 2,023 0.4944 3.09%
2022-11-04 0 0.485 0.470 0.500 - - 0 0 - 0.480 0.465 0.494 - - 0 - 1.04%
2022-11-03 0 0.480 0.460 0.530 0.460 0.465 20,000 9,270 0.4635 0.475 0.455 0.524 0.455 0.460 20,228 0.4583 0.00%
2022-11-02 0 0.480 0.460 0.530 - - 0 0 - 0.475 0.455 0.524 - - 0 - 0.00%
2022-11-01 0 0.480 0.455 0.540 - - 0 0 - 0.475 0.450 0.534 - - 0 - 0.00%
2022-10-31 0 0.480 0.450 0.530 - - 0 0 - 0.475 0.445 0.524 - - 0 - 0.00%
2022-10-28 0 0.480 0.460 0.480 - - 0 0 - 0.475 0.455 0.475 - - 0 - -2.04%
2022-10-27 0 0.490 0.465 0.530 0.490 0.530 74,000 36,820 0.4976 0.484 0.460 0.524 0.484 0.524 74,845 0.4920 0.00%
2022-10-26 0 0.490 0.460 0.520 - - 0 0 - 0.484 0.455 0.514 - - 0 - 0.00%
2022-10-25 0 0.490 0.450 0.520 - - 0 0 - 0.484 0.445 0.514 - - 0 - 0.00%
2022-10-24 0 0.490 0.450 0.510 - - 0 0 - 0.484 0.445 0.504 - - 0 - 0.00%
2022-10-21 0 0.490 0.460 0.510 - - 0 0 - 0.484 0.455 0.504 - - 0 - 0.00%
2022-10-20 0 0.490 0.460 0.510 - - 0 0 - 0.484 0.455 0.504 - - 0 - 0.00%
2022-10-19 0 0.490 0.460 0.520 - - 0 0 - 0.484 0.455 0.514 - - 0 - 0.00%
2022-10-18 0 0.490 0.465 0.520 0.490 0.500 108,000 53,080 0.4915 0.484 0.460 0.514 0.484 0.494 109,233 0.4859 2.08%
2022-10-17 0 0.480 - 0.485 0.455 0.495 72,000 33,410 0.4640 0.475 - 0.480 0.450 0.489 72,822 0.4588 -3.03%
2022-10-14 0 0.495 0.475 0.510 - - 0 0 - 0.489 0.470 0.504 - - 0 - 0.00%
2022-10-13 0 0.495 0.465 0.520 - - 0 0 - 0.489 0.460 0.514 - - 0 - 0.00%
2022-10-12 0 0.495 0.490 0.520 0.450 0.510 258,000 120,830 0.4683 0.489 0.484 0.514 0.445 0.504 260,945 0.4630 0.00%
2022-10-11 0 0.495 0.455 0.600 0.455 0.510 132,000 65,520 0.4964 0.489 0.450 0.593 0.450 0.504 133,507 0.4908 -2.94%
2022-10-10 0 0.510 0.500 0.510 0.510 0.520 58,000 29,860 0.5148 0.504 0.494 0.504 0.504 0.514 58,662 0.5090 -7.27%
2022-10-07 0 0.550 0.540 0.640 0.550 0.550 12,000 6,600 0.5500 0.544 0.534 0.633 0.544 0.544 12,137 0.5438 -9.84%
2022-10-06 0 0.610 0.540 0.640 - - 0 0 - 0.603 0.534 0.633 - - 0 - 0.00%
2022-10-05 0 0.610 0.540 0.640 - - 0 0 - 0.603 0.534 0.633 - - 0 - 0.00%
2022-10-03 0 0.610 0.530 0.610 - - 0 0 - 0.603 0.524 0.603 - - 0 - -1.61%
2022-09-30 0 0.620 0.510 0.620 0.500 0.650 110,000 59,280 0.5389 0.613 0.504 0.613 0.494 0.643 111,256 0.5328 24.00%
2022-09-29 0 0.500 0.455 0.500 - - 0 0 - 0.494 0.450 0.494 - - 0 - 0.00%
2022-09-28 0 0.500 0.455 0.500 - - 0 0 - 0.494 0.450 0.494 - - 0 - 0.00%
2022-09-27 0 0.500 0.450 0.530 0.500 0.510 60,000 30,080 0.5013 0.494 0.445 0.524 0.494 0.504 60,685 0.4957 -1.96%
2022-09-26 0 0.510 0.510 0.550 0.510 0.530 42,000 21,880 0.5210 0.504 0.504 0.544 0.504 0.524 42,479 0.5151 -12.07%
2022-09-23 0 0.580 0.520 0.590 - - 0 0 - 0.573 0.514 0.583 - - 0 - 0.00%
2022-09-22 0 0.580 0.540 0.590 - - 0 0 - 0.573 0.534 0.583 - - 0 - 0.00%
2022-09-21 0 0.580 0.540 0.600 - - 0 0 - 0.573 0.534 0.593 - - 0 - 0.00%
2022-09-20 0 0.580 0.560 0.600 0.560 0.580 102,000 57,540 0.5641 0.573 0.554 0.593 0.554 0.573 103,164 0.5578 0.00%
2022-09-19 0 0.580 0.580 0.640 0.580 0.590 12,000 7,060 0.5883 0.573 0.573 0.633 0.573 0.583 12,137 0.5817 -10.77%
2022-09-16 0 0.650 0.590 0.690 - - 0 0 - 0.643 0.583 0.682 - - 0 - 0.00%
2022-09-15 0 0.650 0.600 0.650 - - 0 0 - 0.643 0.593 0.643 - - 0 - 0.00%
2022-09-14 0 0.650 0.590 0.690 - - 0 0 - 0.643 0.583 0.682 - - 0 - 0.00%
2022-09-13 0 0.650 0.590 0.650 - - 0 0 - 0.643 0.583 0.643 - - 0 - 0.00%
2022-09-09 0 0.650 0.600 0.690 0.600 0.650 206,000 133,020 0.6457 0.643 0.593 0.682 0.593 0.643 208,352 0.6384 12.07%
2022-09-08 0 0.580 0.570 0.580 0.570 0.580 40,000 23,260 0.5815 0.573 0.564 0.573 0.564 0.573 40,457 0.5749 -9.38%
2022-09-07 0 0.640 0.580 0.640 - - 0 0 - 0.633 0.573 0.633 - - 0 - -1.54%
2022-09-06 0 0.650 0.590 0.650 - - 0 0 - 0.643 0.583 0.643 - - 0 - 0.00%
2022-09-05 0 0.650 0.590 0.670 - - 0 0 - 0.643 0.583 0.662 - - 0 - 0.00%
2022-09-02 0 0.650 0.590 0.650 - - 0 0 - 0.643 0.583 0.643 - - 0 - 0.00%
2022-09-01 0 0.650 0.590 0.650 - - 0 0 - 0.643 0.583 0.643 - - 0 - 0.00%
2022-08-31 0 0.650 0.590 0.650 - - 0 0 - 0.643 0.583 0.643 - - 0 - 0.00%
2022-08-30 0 0.650 0.590 0.650 - - 0 0 - 0.643 0.583 0.643 - - 0 - 0.00%
2022-08-29 0 0.650 0.590 0.650 0.640 0.650 200,000 129,000 0.6450 0.643 0.583 0.643 0.633 0.643 202,283 0.6377 0.00%
2022-08-26 0 0.650 0.600 0.700 - - 0 0 - 0.643 0.593 0.692 - - 0 - 0.00%
2022-08-25 0 0.650 0.590 0.690 - - 0 0 - 0.643 0.583 0.682 - - 0 - 0.00%
2022-08-24 0 0.650 0.600 0.690 - - 0 0 - 0.643 0.593 0.682 - - 0 - 0.00%
2022-08-23 0 0.650 0.590 0.650 - - 0 0 - 0.643 0.583 0.643 - - 0 - 0.00%
2022-08-22 0 0.650 0.620 0.650 0.650 0.650 250,000 162,500 0.6500 0.643 0.613 0.643 0.643 0.643 252,854 0.6427 0.00%
2022-08-19 0 0.650 0.600 0.690 - - 0 0 - 0.643 0.593 0.682 - - 0 - 0.00%
2022-08-18 0 0.650 0.590 0.650 0.650 0.650 50,000 32,500 0.6500 0.643 0.583 0.643 0.643 0.643 50,571 0.6427 0.00%
2022-08-17 0 0.650 0.610 0.650 0.650 0.650 80,000 52,000 0.6500 0.643 0.603 0.643 0.643 0.643 80,913 0.6427 0.00%
2022-08-16 0 0.650 0.590 0.670 0.650 0.650 70,000 45,500 0.6500 0.643 0.583 0.662 0.643 0.643 70,799 0.6427 0.00%
2022-08-15 0 0.650 0.590 0.650 - - 0 0 - 0.643 0.583 0.643 - - 0 - 0.00%
2022-08-12 0 0.650 0.620 0.700 0.580 0.650 68,000 44,260 0.6509 0.643 0.613 0.692 0.573 0.643 68,776 0.6435 0.00%
2022-08-11 0 0.650 0.590 0.650 - - 0 0 - 0.643 0.583 0.643 - - 0 - 0.00%
2022-08-10 0 0.650 0.580 0.700 - - 0 0 - 0.643 0.573 0.692 - - 0 - 0.00%
2022-08-09 0 0.650 0.580 0.690 0.610 0.650 68,000 42,820 0.6297 0.643 0.573 0.682 0.603 0.643 68,776 0.6226 6.56%
2022-08-08 0 0.610 0.590 0.610 0.610 0.690 292,000 181,520 0.6216 0.603 0.583 0.603 0.603 0.682 295,333 0.6146 -3.17%
2022-08-05 0 0.630 0.600 0.630 0.580 0.650 172,000 99,920 0.5809 0.623 0.593 0.623 0.573 0.643 173,963 0.5744 5.00%
2022-08-04 0 0.600 0.560 0.680 0.590 0.610 140,000 83,680 0.5977 0.593 0.554 0.672 0.583 0.603 141,598 0.5910 0.00%
2022-08-03 0 0.600 0.540 0.600 - - 0 0 - 0.593 0.534 0.593 - - 0 - 0.00%
2022-08-02 0 0.600 0.540 0.750 - - 0 0 - 0.593 0.534 0.742 - - 0 - 0.00%
2022-08-01 0 0.600 0.540 0.600 0.590 0.610 64,000 38,340 0.5991 0.593 0.534 0.593 0.583 0.603 64,731 0.5923 3.45%
2022-07-29 0 0.580 0.540 0.580 - - 0 0 - 0.573 0.534 0.573 - - 0 - 0.00%
2022-07-28 0 0.580 0.550 0.590 - - 0 0 - 0.573 0.544 0.583 - - 0 - 0.00%
2022-07-27 0 0.580 0.540 0.600 - - 0 0 - 0.573 0.534 0.593 - - 0 - 0.00%
2022-07-26 0 0.580 0.540 0.590 - - 0 0 - 0.573 0.534 0.583 - - 0 - 0.00%
2022-07-25 0 0.580 0.540 0.600 - - 0 0 - 0.573 0.534 0.593 - - 0 - 0.00%
2022-07-22 0 0.580 0.540 0.590 - - 0 0 - 0.573 0.534 0.583 - - 0 - 0.00%
2022-07-21 0 0.580 0.540 0.590 - - 0 0 - 0.573 0.534 0.583 - - 0 - 0.00%
2022-07-20 0 0.580 0.540 0.600 - - 0 0 - 0.573 0.534 0.593 - - 0 - 0.00%
2022-07-19 0 0.580 0.540 0.590 - - 0 0 - 0.573 0.534 0.583 - - 0 - 0.00%
2022-07-18 0 0.580 0.540 0.600 - - 0 0 - 0.573 0.534 0.593 - - 0 - 0.00%
2022-07-15 0 0.580 0.540 0.600 - - 0 0 - 0.573 0.534 0.593 - - 0 - 0.00%
2022-07-14 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.573 0.573 0.593 0.573 0.573 4,046 0.5735 0.00%
2022-07-13 0 0.580 0.540 0.600 - - 0 0 - 0.573 0.534 0.593 - - 0 - 0.00%
2022-07-12 0 0.580 0.540 0.580 0.580 0.600 20,000 11,920 0.5960 0.573 0.534 0.573 0.573 0.593 20,228 0.5893 7.41%
2022-07-11 0 0.540 0.540 0.580 - - 0 0 - 0.534 0.534 0.573 - - 0 - 0.00%
2022-07-08 0 0.540 0.540 0.580 0.540 0.550 4,000 2,180 0.5450 0.534 0.534 0.573 0.534 0.544 4,046 0.5388 -10.00%
2022-07-07 0 0.600 0.560 0.600 - - 0 0 - 0.593 0.554 0.593 - - 0 - 0.00%
2022-07-06 0 0.600 0.550 0.600 - - 0 0 - 0.593 0.544 0.593 - - 0 - 0.00%
2022-07-05 0 0.600 0.550 0.600 - - 0 0 - 0.593 0.544 0.593 - - 0 - 0.00%
2022-07-04 0 0.600 0.560 0.600 - - 0 0 - 0.593 0.554 0.593 - - 0 - -1.64%
2022-06-30 0 0.610 0.560 0.610 0.610 0.610 10,000 6,100 0.6100 0.603 0.554 0.603 0.603 0.603 10,114 0.6031 -1.61%
2022-06-29 0 0.620 0.610 - - - 0 0 - 0.613 0.603 - - - 0 - -0.03%
2022-06-28 0 0.650 0.550 - 0.650 0.650 2,000 1,300 0.6500 0.613 0.519 - 0.613 0.613 2,120 0.6132 8.33%
2022-06-27 0 0.600 0.560 - - - 0 0 - 0.566 0.528 - - - 0 - 0.00%
2022-06-24 0 0.600 0.550 - - - 0 0 - 0.566 0.519 - - - 0 - 0.00%
2022-06-23 0 0.600 0.560 0.600 - - 0 0 - 0.566 0.528 0.566 - - 0 - -1.64%
2022-06-22 0 0.610 0.560 0.690 - - 0 0 - 0.575 0.528 0.651 - - 0 - 0.00%
2022-06-21 0 0.610 0.550 0.610 0.600 0.650 70,000 43,000 0.6143 0.575 0.519 0.575 0.566 0.613 74,201 0.5795 3.39%
2022-06-20 0 0.590 0.540 0.600 - - 0 0 - 0.557 0.509 0.566 - - 0 - 0.00%
2022-06-17 0 0.590 0.530 0.600 - - 0 0 - 0.557 0.500 0.566 - - 0 - 0.00%
2022-06-16 0 0.590 0.540 0.600 - - 0 0 - 0.557 0.509 0.566 - - 0 - 0.00%
2022-06-15 0 0.590 0.540 0.600 0.590 0.590 20,000 11,800 0.5900 0.557 0.509 0.566 0.557 0.557 21,200 0.5566 5.36%
2022-06-14 0 0.560 0.540 0.600 0.560 0.710 46,000 27,260 0.5926 0.528 0.509 0.566 0.528 0.670 48,761 0.5591 -5.08%
2022-06-13 0 0.590 0.540 0.600 - - 0 0 - 0.557 0.509 0.566 - - 0 - 0.00%
2022-06-10 0 0.590 0.550 0.600 - - 0 0 - 0.557 0.519 0.566 - - 0 - 0.00%
2022-06-09 0 0.590 0.570 0.600 - - 0 0 - 0.557 0.538 0.566 - - 0 - 0.00%
2022-06-08 0 0.590 0.560 0.590 0.550 0.600 54,000 31,340 0.5804 0.557 0.528 0.557 0.519 0.566 57,241 0.5475 5.36%
2022-06-07 0 0.560 0.540 0.560 - - 0 0 - 0.528 0.509 0.528 - - 0 - 0.00%
2022-06-06 0 0.560 0.540 0.570 0.560 0.560 10,000 5,600 0.5600 0.528 0.509 0.538 0.528 0.528 10,600 0.5283 -1.75%
2022-06-02 0 0.570 0.550 0.570 0.530 0.570 78,000 42,540 0.5454 0.538 0.519 0.538 0.500 0.538 82,681 0.5145 -3.39%
2022-06-01 0 0.590 0.520 0.630 - - 0 0 - 0.557 0.491 0.594 - - 0 - 0.00%
2022-05-31 0 0.590 0.520 0.590 - - 0 0 - 0.557 0.491 0.557 - - 0 - 0.00%
2022-05-30 0 0.590 0.520 0.590 - - 0 0 - 0.557 0.491 0.557 - - 0 - 0.00%
2022-05-27 0 0.590 0.520 0.630 - - 0 0 - 0.557 0.491 0.594 - - 0 - 0.00%
2022-05-26 0 0.590 0.520 0.630 - - 0 0 - 0.557 0.491 0.594 - - 0 - 0.00%
2022-05-25 0 0.590 0.510 0.640 - - 0 0 - 0.557 0.481 0.604 - - 0 - 0.00%
2022-05-24 0 0.590 0.510 0.630 - - 0 0 - 0.557 0.481 0.594 - - 0 - 0.00%
2022-05-23 0 0.590 0.510 0.630 - - 0 0 - 0.557 0.481 0.594 - - 0 - 0.00%
2022-05-20 0 0.590 0.560 0.630 0.590 0.590 2,000 1,180 0.5900 0.557 0.528 0.594 0.557 0.557 2,120 0.5566 0.00%
2022-05-19 0 0.590 0.540 0.630 - - 0 0 - 0.557 0.509 0.594 - - 0 - 0.00%
2022-05-18 0 0.590 0.510 0.600 0.590 0.590 10,000 5,900 0.5900 0.557 0.481 0.566 0.557 0.557 10,600 0.5566 -1.67%
2022-05-17 0 0.600 0.550 0.600 - - 0 0 - 0.566 0.519 0.566 - - 0 - 0.00%
2022-05-16 0 0.600 0.550 0.610 - - 0 0 - 0.566 0.519 0.575 - - 0 - 0.00%
2022-05-13 0 0.600 0.550 0.610 - - 0 0 - 0.566 0.519 0.575 - - 0 - 0.00%
2022-05-12 0 0.600 0.550 0.630 - - 0 0 - 0.566 0.519 0.594 - - 0 - 0.00%
2022-05-11 0 0.600 0.550 0.610 - - 0 0 - 0.566 0.519 0.575 - - 0 - 0.00%
2022-05-10 0 0.600 0.570 0.620 - - 0 0 - 0.566 0.538 0.585 - - 0 - 0.00%
2022-05-06 0 0.600 0.570 0.620 - - 0 0 - 0.566 0.538 0.585 - - 0 - 0.00%
2022-05-05 0 0.600 0.590 0.640 - - 0 0 - 0.566 0.557 0.604 - - 0 - 0.00%
2022-05-04 0 0.600 0.580 0.630 - - 0 0 - 0.566 0.547 0.594 - - 0 - 0.00%
2022-05-03 0 0.600 0.580 0.640 - - 0 0 - 0.566 0.547 0.604 - - 0 - 0.00%
2022-04-29 0 0.600 0.560 0.650 - - 0 0 - 0.566 0.528 0.613 - - 0 - 0.00%
2022-04-28 0 0.600 0.590 0.650 0.600 0.610 20,000 12,100 0.6050 0.566 0.557 0.613 0.566 0.575 21,200 0.5707 -9.09%
2022-04-27 0 0.660 0.580 0.670 0.570 0.660 72,000 43,280 0.6011 0.623 0.547 0.632 0.538 0.623 76,321 0.5671 -1.49%
2022-04-26 0 0.670 0.580 0.670 - - 0 0 - 0.632 0.547 0.632 - - 0 - 0.00%
2022-04-25 0 0.670 0.570 0.680 0.670 0.670 224,000 150,080 0.6700 0.632 0.538 0.642 0.632 0.632 237,443 0.6321 3.08%
2022-04-22 0 0.650 0.620 0.680 - - 0 0 - 0.613 0.585 0.642 - - 0 - 0.00%
2022-04-21 0 0.650 0.620 0.650 0.650 0.700 4,000 2,700 0.6750 0.613 0.585 0.613 0.613 0.660 4,240 0.6368 -7.14%
2022-04-20 0 0.700 0.650 0.700 - - 0 0 - 0.660 0.613 0.660 - - 0 - 0.00%
2022-04-19 0 0.700 0.650 0.700 - - 0 0 - 0.660 0.613 0.660 - - 0 - 0.00%
2022-04-14 0 0.700 0.660 0.700 - - 0 0 - 0.660 0.623 0.660 - - 0 - 0.00%
2022-04-13 0 0.700 0.660 0.700 0.660 0.720 520,000 366,200 0.7042 0.660 0.623 0.660 0.623 0.679 551,207 0.6644 -4.11%
2022-04-12 0 0.730 0.700 0.730 - - 0 0 - 0.689 0.660 0.689 - - 0 - 0.00%
2022-04-11 0 0.730 0.700 0.730 - - 0 0 - 0.689 0.660 0.689 - - 0 - 0.00%
2022-04-08 0 0.730 0.700 0.730 - - 0 0 - 0.689 0.660 0.689 - - 0 - -2.67%
2022-04-07 0 0.750 0.700 0.750 - - 0 0 - 0.708 0.660 0.708 - - 0 - -2.60%
2022-04-06 0 0.770 0.700 0.780 - - 0 0 - 0.726 0.660 0.736 - - 0 - 0.00%
2022-04-04 0 0.770 0.640 0.780 0.770 0.770 600,000 462,000 0.7700 0.726 0.604 0.736 0.726 0.726 636,008 0.7264 10.00%
2022-04-01 0 0.700 0.640 0.730 - - 0 0 - 0.660 0.604 0.689 - - 0 - 0.00%
2022-03-31 0 0.700 0.650 0.790 - - 0 0 - 0.660 0.613 0.745 - - 0 - 0.00%
2022-03-30 0 0.700 0.650 0.730 - - 0 0 - 0.660 0.613 0.689 - - 0 - 0.00%
2022-03-29 0 0.700 0.640 0.750 - - 0 0 - 0.660 0.604 0.708 - - 0 - 0.00%
2022-03-28 0 0.700 0.640 0.730 - - 0 0 - 0.660 0.604 0.689 - - 0 - 0.00%
2022-03-25 0 0.700 0.640 0.700 0.700 0.740 90,000 64,760 0.7196 0.660 0.604 0.660 0.660 0.698 95,401 0.6788 1.45%
2022-03-24 0 0.690 0.640 0.750 - - 0 0 - 0.651 0.604 0.708 - - 0 - 0.00%
2022-03-23 0 0.690 0.690 0.730 0.690 0.750 42,000 29,820 0.7100 0.651 0.651 0.689 0.651 0.708 44,521 0.6698 -4.17%
2022-03-22 0 0.720 0.660 0.720 - - 0 0 - 0.679 0.623 0.679 - - 0 - -1.37%
2022-03-21 0 0.730 0.660 0.730 - - 0 0 - 0.689 0.623 0.689 - - 0 - 0.00%
2022-03-18 0 0.730 0.650 0.750 - - 0 0 - 0.689 0.613 0.708 - - 0 - 0.00%
2022-03-17 0 0.730 0.630 0.730 0.740 0.750 10,000 7,480 0.7480 0.689 0.594 0.689 0.698 0.708 10,600 0.7057 10.61%
2022-03-16 0 0.660 0.590 0.660 0.660 0.660 6,000 3,960 0.6600 0.623 0.557 0.623 0.623 0.623 6,360 0.6226 3.13%
2022-03-15 0 0.640 0.570 0.660 0.620 0.640 24,000 14,940 0.6225 0.604 0.538 0.623 0.585 0.604 25,440 0.5873 6.67%
2022-03-14 0 0.600 0.560 0.610 0.550 0.610 20,000 11,620 0.5810 0.566 0.528 0.575 0.519 0.575 21,200 0.5481 -6.25%
2022-03-11 0 0.640 0.600 0.660 0.590 0.650 14,000 8,380 0.5986 0.604 0.566 0.623 0.557 0.613 14,840 0.5647 -3.03%
2022-03-10 0 0.660 0.590 0.660 - - 0 0 - 0.623 0.557 0.623 - - 0 - 0.00%
2022-03-09 0 0.660 0.590 0.660 - - 0 0 - 0.623 0.557 0.623 - - 0 - 0.00%
2022-03-08 0 0.660 0.590 0.660 - - 0 0 - 0.623 0.557 0.623 - - 0 - 0.00%
2022-03-07 0 0.660 0.590 0.670 0.560 0.660 146,000 87,240 0.5975 0.623 0.557 0.632 0.528 0.623 154,762 0.5637 1.54%
2022-03-04 0 0.650 - 0.650 0.660 0.660 4,000 2,640 0.6600 0.613 - 0.613 0.623 0.623 4,240 0.6226 -7.14%
2022-03-03 0 0.700 0.680 0.720 - - 0 0 - 0.660 0.642 0.679 - - 0 - -2.78%
2022-03-02 0 0.720 0.680 0.750 - - 0 0 - 0.679 0.642 0.708 - - 0 - -1.37%
2022-03-01 0 0.730 0.680 0.730 - - 0 0 - 0.689 0.642 0.689 - - 0 - 0.00%
2022-02-28 0 0.730 0.680 0.750 - - 0 0 - 0.689 0.642 0.708 - - 0 - 0.00%
2022-02-25 0 0.730 0.680 0.750 - - 0 0 - 0.689 0.642 0.708 - - 0 - 0.00%
2022-02-24 0 0.730 0.720 0.760 - - 0 0 - 0.689 0.679 0.717 - - 0 - 0.00%
2022-02-23 0 0.730 0.720 0.760 - - 0 0 - 0.689 0.679 0.717 - - 0 - 0.00%
2022-02-22 0 0.730 0.690 0.760 - - 0 0 - 0.689 0.651 0.717 - - 0 - -2.67%
2022-02-21 0 0.750 0.730 0.770 - - 0 0 - 0.708 0.689 0.726 - - 0 - 0.00%
2022-02-18 0 0.750 0.730 0.780 - - 0 0 - 0.708 0.689 0.736 - - 0 - 0.00%
2022-02-17 0 0.750 0.710 0.750 - - 0 0 - 0.708 0.670 0.708 - - 0 - 0.00%
2022-02-16 0 0.750 0.710 0.750 - - 0 0 - 0.708 0.670 0.708 - - 0 - -3.85%
2022-02-15 0 0.780 0.710 0.790 - - 0 0 - 0.736 0.670 0.745 - - 0 - 0.00%
2022-02-14 0 0.780 0.710 0.790 - - 0 0 - 0.736 0.670 0.745 - - 0 - 0.00%
2022-02-11 0 0.780 0.720 0.780 0.760 0.790 496,000 391,080 0.7885 0.736 0.679 0.736 0.717 0.745 525,766 0.7438 2.63%
2022-02-10 0 0.760 0.710 0.760 - - 0 0 - 0.717 0.670 0.717 - - 0 - 0.00%
2022-02-09 0 0.760 0.710 0.760 - - 0 0 - 0.717 0.670 0.717 - - 0 - 0.00%
2022-02-08 0 0.760 0.710 0.760 - - 0 0 - 0.717 0.670 0.717 - - 0 - 0.00%
2022-02-07 0 0.760 0.720 0.800 - - 0 0 - 0.717 0.679 0.755 - - 0 - -2.56%
2022-02-04 0 0.780 0.710 0.780 0.730 0.800 280,000 222,020 0.7929 0.736 0.670 0.736 0.689 0.755 296,804 0.7480 8.33%
2022-01-31 0 0.720 0.630 0.730 0.720 0.720 2,000 1,440 0.7200 0.679 0.594 0.689 0.679 0.679 2,120 0.6792 2.86%
2022-01-28 0 0.700 0.630 0.740 - - 0 0 - 0.660 0.594 0.698 - - 0 - 0.00%
2022-01-27 0 0.700 0.640 0.740 0.630 0.700 222,000 154,580 0.6963 0.660 0.604 0.698 0.594 0.660 235,323 0.6569 -1.41%
2022-01-26 0 0.710 0.670 0.710 - - 0 0 - 0.670 0.632 0.670 - - 0 - 0.00%
2022-01-25 0 0.710 0.640 0.740 - - 0 0 - 0.670 0.604 0.698 - - 0 - 0.00%
2022-01-24 0 0.710 0.640 0.730 - - 0 0 - 0.670 0.604 0.689 - - 0 - 0.00%
2022-01-21 0 0.710 0.640 0.710 - - 0 0 - 0.670 0.604 0.670 - - 0 - 0.00%
2022-01-20 0 0.710 0.630 0.740 - - 0 0 - 0.670 0.594 0.698 - - 0 - 0.00%
2022-01-19 0 0.710 0.640 0.730 - - 0 0 - 0.670 0.604 0.689 - - 0 - 0.00%
2022-01-18 0 0.710 0.640 0.750 - - 0 0 - 0.670 0.604 0.708 - - 0 - -2.74%
2022-01-17 0 0.730 0.640 0.750 - - 0 0 - 0.689 0.604 0.708 - - 0 - 0.00%
2022-01-14 0 0.730 0.640 0.750 - - 0 0 - 0.689 0.604 0.708 - - 0 - 0.00%
2022-01-13 0 0.730 0.640 0.730 - - 0 0 - 0.689 0.604 0.689 - - 0 - 0.00%
2022-01-12 0 0.730 0.640 0.750 - - 0 0 - 0.689 0.604 0.708 - - 0 - 0.00%
2022-01-11 0 0.730 0.630 0.730 0.670 0.730 4,000 2,800 0.7000 0.689 0.594 0.689 0.632 0.689 4,240 0.6604 8.96%
2022-01-10 0 0.670 0.660 0.670 0.650 0.690 102,000 67,980 0.6665 0.632 0.623 0.632 0.613 0.651 108,121 0.6287 -10.67%
2022-01-07 0 0.750 0.670 0.770 - - 0 0 - 0.708 0.632 0.726 - - 0 - 0.00%
2022-01-06 0 0.750 0.670 0.750 - - 0 0 - 0.708 0.632 0.708 - - 0 - 0.00%
2022-01-05 0 0.750 0.670 0.760 - - 0 0 - 0.708 0.632 0.717 - - 0 - 0.00%
2022-01-04 0 0.750 - 0.760 - - 0 0 - 0.708 - 0.717 - - 0 - 0.00%
2022-01-03 0 0.750 0.660 0.760 - - 0 0 - 0.708 0.623 0.717 - - 0 - 0.00%
2021-12-31 0 0.750 0.750 0.760 0.730 0.740 82,000 59,880 0.7302 0.708 0.708 0.717 0.689 0.698 86,921 0.6889 7.14%
2021-12-30 0 0.700 0.700 0.740 - - 0 0 - 0.660 0.660 0.698 - - 0 - 0.00%
2021-12-29 0 0.700 0.650 0.740 - - 0 0 - 0.660 0.613 0.698 - - 0 - 0.00%
2021-12-28 0 0.700 0.650 0.740 - - 0 0 - 0.660 0.613 0.698 - - 0 - 0.00%
2021-12-24 0 0.700 0.550 0.740 - - 0 0 - 0.660 0.519 0.698 - - 0 - 0.00%
2021-12-23 0 0.700 0.560 0.740 - - 0 0 - 0.660 0.528 0.698 - - 0 - 0.00%
2021-12-22 0 0.700 0.640 0.700 - - 0 0 - 0.660 0.604 0.660 - - 0 - 0.00%
2021-12-21 0 0.700 0.640 0.730 - - 0 0 - 0.660 0.604 0.689 - - 0 - 0.00%
2021-12-20 0 0.700 0.640 0.710 - - 0 0 - 0.660 0.604 0.670 - - 0 - 0.00%
2021-12-17 0 0.700 0.650 0.710 - - 0 0 - 0.660 0.613 0.670 - - 0 - 0.00%
2021-12-16 0 0.700 0.660 0.700 0.690 0.700 10,000 6,980 0.6980 0.660 0.623 0.660 0.651 0.660 10,600 0.6585 -1.41%
2021-12-15 0 0.710 0.690 0.710 - - 0 0 - 0.670 0.651 0.670 - - 0 - 0.00%
2021-12-14 0 0.710 0.690 0.710 - - 0 0 - 0.670 0.651 0.670 - - 0 - 0.00%
2021-12-13 0 0.710 0.690 0.700 0.710 0.710 4,000 2,840 0.7100 0.670 0.651 0.660 0.670 0.670 4,240 0.6698 -4.05%
2021-12-10 0 0.740 0.710 0.750 - - 0 0 - 0.698 0.670 0.708 - - 0 - 0.00%
2021-12-09 0 0.740 0.710 0.750 - - 0 0 - 0.698 0.670 0.708 - - 0 - 0.00%
2021-12-08 0 0.740 0.710 0.750 - - 0 0 - 0.698 0.670 0.708 - - 0 - 0.00%
2021-12-07 0 0.740 0.710 0.740 - - 0 0 - 0.698 0.670 0.698 - - 0 - -1.33%
2021-12-06 0 0.750 0.720 0.750 - - 0 0 - 0.708 0.679 0.708 - - 0 - 0.00%
2021-12-03 0 0.750 0.710 0.750 - - 0 0 - 0.708 0.670 0.708 - - 0 - 0.00%
2021-12-02 0 0.750 0.710 0.750 0.710 0.750 6,000 4,340 0.7233 0.708 0.670 0.708 0.670 0.708 6,360 0.6824 2.74%
2021-12-01 0 0.730 0.710 0.750 0.710 0.750 126,000 92,360 0.7330 0.689 0.670 0.708 0.670 0.708 133,562 0.6915 -14.12%
2021-11-30 0 0.850 0.810 0.900 0.760 0.900 82,000 65,940 0.8041 0.802 0.764 0.849 0.717 0.849 86,921 0.7586 10.39%
2021-11-29 0 0.770 0.720 0.780 0.730 0.770 62,000 45,740 0.7377 0.726 0.679 0.736 0.689 0.726 65,721 0.6960 1.32%
2021-11-26 0 0.760 0.730 0.760 - - 0 0 - 0.717 0.689 0.717 - - 0 - -2.56%
2021-11-25 0 0.780 0.730 0.780 0.740 0.820 36,000 27,920 0.7756 0.736 0.689 0.736 0.698 0.774 38,160 0.7316 4.00%
2021-11-24 0 0.750 0.710 0.750 0.680 0.810 220,000 161,340 0.7334 0.708 0.670 0.708 0.642 0.764 233,203 0.6918 4.17%
2021-11-23 0 0.720 0.690 0.730 0.730 0.730 2,000 1,460 0.7300 0.679 0.651 0.689 0.689 0.689 2,120 0.6887 4.35%
2021-11-22 0 0.690 0.690 0.730 0.680 0.810 134,000 96,600 0.7209 0.651 0.651 0.689 0.642 0.764 142,042 0.6801 -11.54%
2021-11-19 0 0.780 0.720 0.780 0.800 0.800 2,000 1,600 0.8000 0.736 0.679 0.736 0.755 0.755 2,120 0.7547 5.41%
2021-11-18 0 0.740 0.710 0.740 0.730 0.820 28,000 21,180 0.7564 0.698 0.670 0.698 0.689 0.774 29,680 0.7136 1.37%
2021-11-17 0 0.730 0.690 0.750 0.670 0.790 182,000 129,760 0.7130 0.689 0.651 0.708 0.632 0.745 192,922 0.6726 2.82%
2021-11-16 0 0.710 0.740 0.750 - - 0 0 - 0.670 0.698 0.708 - - 0 - 0.00%
2021-11-15 0 0.710 0.680 0.720 0.720 0.720 2,000 1,440 0.7200 0.670 0.642 0.679 0.679 0.679 2,120 0.6792 0.00%
2021-11-12 0 0.710 0.680 0.750 - - 0 0 - 0.670 0.642 0.708 - - 0 - 0.00%
2021-11-11 0 0.710 0.680 0.740 - - 0 0 - 0.670 0.642 0.698 - - 0 - 0.00%
2021-11-10 0 0.710 0.680 0.720 - - 0 0 - 0.670 0.642 0.679 - - 0 - -2.74%
2021-11-09 0 0.730 0.680 0.730 0.670 0.730 34,000 24,220 0.7124 0.689 0.642 0.689 0.632 0.689 36,040 0.6720 -1.35%
2021-11-08 0 0.740 0.720 0.740 - - 0 0 - 0.698 0.679 0.698 - - 0 - -1.33%
2021-11-05 0 0.750 0.720 0.750 0.770 0.780 24,000 18,500 0.7708 0.708 0.679 0.708 0.726 0.736 25,440 0.7272 -1.32%
2021-11-04 0 0.760 0.710 0.770 0.660 0.760 48,000 34,300 0.7146 0.717 0.670 0.726 0.623 0.717 50,881 0.6741 5.56%
2021-11-03 0 0.720 0.700 0.720 0.720 0.720 4,000 2,880 0.7200 0.679 0.660 0.679 0.679 0.679 4,240 0.6792 -1.37%
2021-11-02 0 0.730 0.700 0.740 0.740 0.740 18,000 13,320 0.7400 0.689 0.660 0.698 0.698 0.698 19,080 0.6981 -3.95%
2021-11-01 0 0.760 0.750 0.810 0.760 0.760 2,000 1,520 0.7600 0.717 0.708 0.764 0.717 0.717 2,120 0.7170 -3.80%
2021-10-29 0 0.790 0.760 0.810 - - 0 0 - 0.745 0.717 0.764 - - 0 - 0.00%
2021-10-28 0 0.790 0.760 0.820 - - 0 0 - 0.745 0.717 0.774 - - 0 - 0.00%
2021-10-27 0 0.790 0.760 0.820 - - 0 0 - 0.745 0.717 0.774 - - 0 - 0.00%
2021-10-26 0 0.790 0.770 0.790 0.780 0.790 24,000 18,920 0.7883 0.745 0.726 0.745 0.736 0.745 25,440 0.7437 -2.47%
2021-10-25 0 0.810 0.770 0.810 - - 0 0 - 0.764 0.726 0.764 - - 0 - 0.00%
2021-10-22 0 0.810 0.770 0.820 - - 0 0 - 0.764 0.726 0.774 - - 0 - 0.00%
2021-10-21 0 0.810 0.770 0.820 - - 0 0 - 0.764 0.726 0.774 - - 0 - 0.00%
2021-10-20 0 0.810 0.770 0.820 - - 0 0 - 0.764 0.726 0.774 - - 0 - 0.00%
2021-10-19 0 0.810 0.770 0.820 0.810 0.810 134,000 108,540 0.8100 0.764 0.726 0.774 0.764 0.764 142,042 0.7641 0.00%
2021-10-18 0 0.810 0.770 0.820 - - 0 0 - 0.764 0.726 0.774 - - 0 - 0.00%
2021-10-15 0 0.810 0.770 0.810 - - 0 0 - 0.764 0.726 0.764 - - 0 - -1.22%
2021-10-12 0 0.820 0.780 0.820 - - 0 0 - 0.774 0.736 0.774 - - 0 - 0.00%
2021-10-11 0 0.820 0.780 0.820 - - 0 0 - 0.774 0.736 0.774 - - 0 - 0.00%
2021-10-08 0 0.820 0.780 0.820 - - 0 0 - 0.774 0.736 0.774 - - 0 - 0.00%
2021-10-07 0 0.820 0.780 0.820 0.800 0.850 20,000 16,640 0.8320 0.774 0.736 0.774 0.755 0.802 21,200 0.7849 6.49%
2021-10-06 0 0.770 0.760 0.800 0.770 0.770 6,000 4,620 0.7700 0.726 0.717 0.755 0.726 0.726 6,360 0.7264 -7.23%
2021-10-05 0 0.830 0.780 0.850 - - 0 0 - 0.783 0.736 0.802 - - 0 - 0.00%
2021-10-04 0 0.830 0.770 0.830 - - 0 0 - 0.783 0.726 0.783 - - 0 - -2.35%
2021-09-30 0 0.850 0.770 0.850 0.800 0.850 108,000 87,500 0.8102 0.802 0.726 0.802 0.755 0.802 114,481 0.7643 6.25%
2021-09-29 0 0.800 0.760 0.800 - - 0 0 - 0.755 0.717 0.755 - - 0 - -2.44%
2021-09-28 0 0.820 0.760 0.820 0.820 0.820 26,000 21,600 0.8308 0.774 0.717 0.774 0.774 0.774 27,560 0.7837 9.33%
2021-09-27 0 0.750 0.740 0.820 0.750 0.750 10,000 7,500 0.7500 0.708 0.698 0.774 0.708 0.708 10,600 0.7075 -2.60%
2021-09-24 0 0.770 0.750 0.820 - - 0 0 - 0.726 0.708 0.774 - - 0 - 0.00%
2021-09-23 0 0.770 0.760 0.810 0.770 0.770 2,000 1,540 0.7700 0.726 0.717 0.764 0.726 0.726 2,120 0.7264 -6.10%
2021-09-21 0 0.820 0.750 0.850 0.730 0.820 42,000 32,580 0.7757 0.774 0.708 0.802 0.689 0.774 44,521 0.7318 3.80%
2021-09-20 0 0.790 0.760 0.800 - - 0 0 - 0.745 0.717 0.755 - - 0 - -1.25%
2021-09-17 0 0.800 0.760 0.810 - - 0 0 - 0.755 0.717 0.764 - - 0 - -1.23%
2021-09-16 0 0.810 0.760 0.820 - - 0 0 - 0.764 0.717 0.774 - - 0 - -1.22%
2021-09-15 0 0.820 0.770 0.850 0.820 0.820 2,000 1,640 0.8200 0.774 0.726 0.802 0.774 0.774 2,120 0.7736 0.00%
2021-09-14 0 0.820 0.760 0.840 0.780 0.840 12,000 9,660 0.8050 0.774 0.717 0.792 0.736 0.792 12,720 0.7594 7.89%
2021-09-13 0 0.760 0.750 0.810 0.760 0.780 28,000 21,340 0.7621 0.717 0.708 0.764 0.717 0.736 29,680 0.7190 -8.43%
2021-09-10 0 0.830 0.750 0.850 0.850 0.850 2,000 1,700 0.8500 0.783 0.708 0.802 0.802 0.802 2,120 0.8019 5.06%
2021-09-09 0 0.790 0.770 0.850 0.790 0.790 10,000 7,900 0.7900 0.745 0.726 0.802 0.745 0.745 10,600 0.7453 -5.95%
2021-09-08 0 0.840 0.780 0.850 - - 0 0 - 0.792 0.736 0.802 - - 0 - 0.00%
2021-09-07 0 0.840 0.780 0.850 - - 0 0 - 0.792 0.736 0.802 - - 0 - 0.00%
2021-09-06 0 0.840 0.810 0.850 - - 0 0 - 0.792 0.764 0.802 - - 0 - -2.33%
2021-09-03 0 0.860 0.800 0.860 0.850 0.860 52,000 44,700 0.8596 0.811 0.755 0.811 0.802 0.811 55,121 0.8109 0.00%
2021-09-02 0 0.860 0.750 0.860 0.860 0.860 2,000 1,720 0.8600 0.811 0.708 0.811 0.811 0.811 2,120 0.8113 7.50%
2021-09-01 0 0.800 0.770 0.800 - - 0 0 - 0.755 0.726 0.755 - - 0 - -5.88%
2021-08-31 0 0.850 0.720 0.850 0.720 0.850 30,000 22,920 0.7640 0.802 0.679 0.802 0.679 0.802 31,800 0.7207 11.84%
2021-08-30 0 0.760 0.740 0.770 0.780 0.800 12,000 9,540 0.7950 0.717 0.698 0.726 0.736 0.755 12,720 0.7500 -9.52%
2021-08-27 0 0.840 0.780 0.840 0.790 0.840 4,000 3,260 0.8150 0.792 0.736 0.792 0.745 0.792 4,240 0.7689 -1.18%
2021-08-26 0 0.850 0.780 0.850 0.790 0.850 22,000 18,560 0.8436 0.802 0.736 0.802 0.745 0.802 23,320 0.7959 0.00%
2021-08-25 0 0.850 0.770 0.850 0.820 0.850 20,000 16,680 0.8340 0.802 0.726 0.802 0.774 0.802 21,200 0.7868 2.41%
2021-08-24 0 0.830 0.780 0.840 - - 0 0 - 0.783 0.736 0.792 - - 0 - -1.19%
2021-08-23 0 0.840 0.810 0.850 - - 0 0 - 0.792 0.764 0.802 - - 0 - -1.18%
2021-08-20 0 0.850 0.760 0.870 0.750 0.870 58,000 47,760 0.8234 0.802 0.717 0.821 0.708 0.821 61,481 0.7768 -1.16%
2021-08-19 0 0.860 0.790 0.860 - - 0 0 - 0.811 0.745 0.811 - - 0 - 0.00%
2021-08-18 0 0.860 0.790 0.870 - - 0 0 - 0.811 0.745 0.821 - - 0 - 0.00%
2021-08-17 0 0.860 0.830 0.860 - - 0 0 - 0.811 0.783 0.811 - - 0 - -1.15%
2021-08-16 0 0.870 0.830 0.870 - - 0 0 - 0.821 0.783 0.821 - - 0 - 0.00%
2021-08-13 0 0.870 0.830 0.890 - - 0 0 - 0.821 0.783 0.840 - - 0 - 0.00%
2021-08-12 0 0.870 0.820 0.870 0.830 0.870 60,000 51,040 0.8507 0.821 0.774 0.821 0.783 0.821 63,601 0.8025 0.00%
2021-08-11 0 0.870 0.800 0.900 - - 0 0 - 0.821 0.755 0.849 - - 0 - 0.00%
2021-08-10 0 0.870 0.790 0.870 0.810 0.870 80,000 66,680 0.8335 0.821 0.745 0.821 0.764 0.821 84,801 0.7863 0.00%
2021-08-09 0 0.870 0.770 0.870 0.800 0.900 298,000 246,600 0.8275 0.821 0.726 0.821 0.755 0.849 315,884 0.7807 12.99%
2021-08-06 0 0.770 0.770 0.780 0.760 0.780 62,000 47,960 0.7735 0.726 0.726 0.736 0.717 0.736 65,721 0.7298 -1.28%
2021-08-05 0 0.780 0.710 0.790 0.780 0.800 102,000 80,840 0.7925 0.736 0.670 0.745 0.736 0.755 108,121 0.7477 1.30%
2021-08-04 0 0.770 0.680 0.780 0.690 0.800 346,000 257,620 0.7446 0.726 0.642 0.736 0.651 0.755 366,764 0.7024 10.00%
2021-08-03 0 0.700 0.630 0.870 0.630 0.780 474,000 328,920 0.6939 0.660 0.594 0.821 0.594 0.736 502,446 0.6546 4.48%
2021-08-02 0 0.670 0.640 0.700 0.670 0.670 46,000 30,820 0.6700 0.632 0.604 0.660 0.632 0.632 48,761 0.6321 0.00%
2021-07-30 0 0.670 0.680 0.700 - - 0 0 - 0.632 0.642 0.660 - - 0 - -1.47%
2021-07-29 0 0.680 0.650 0.700 - - 0 0 - 0.642 0.613 0.660 - - 0 - 0.00%
2021-07-28 0 0.680 0.650 0.700 - - 0 0 - 0.642 0.613 0.660 - - 0 - 0.00%
2021-07-27 0 0.680 0.640 0.740 - - 0 0 - 0.642 0.604 0.698 - - 0 - -1.45%
2021-07-26 0 0.690 0.660 0.730 - - 0 0 - 0.651 0.623 0.689 - - 0 - -2.82%
2021-07-23 0 0.710 0.680 0.730 0.690 0.730 48,000 33,480 0.6975 0.670 0.642 0.689 0.651 0.689 50,881 0.6580 1.43%
2021-07-22 0 0.700 0.660 0.710 0.630 0.700 164,000 111,860 0.6821 0.660 0.623 0.670 0.594 0.660 173,842 0.6435 0.00%
2021-07-21 0 0.700 0.660 0.700 0.630 0.700 32,000 21,000 0.6563 0.660 0.623 0.660 0.594 0.660 33,920 0.6191 6.06%
2021-07-20 0 0.660 0.630 0.680 0.660 0.750 250,000 173,120 0.6925 0.623 0.594 0.642 0.623 0.708 265,003 0.6533 -14.29%
2021-07-19 0 0.770 0.700 0.790 - - 0 0 - 0.726 0.660 0.745 - - 0 - 0.00%
2021-07-16 0 0.770 0.730 0.790 - - 0 0 - 0.726 0.689 0.745 - - 0 - 0.00%
2021-07-15 0 0.770 - 0.790 0.750 0.790 14,000 10,880 0.7771 0.726 - 0.745 0.708 0.745 14,840 0.7331 -2.53%
2021-07-14 0 0.790 0.750 0.800 - - 0 0 - 0.745 0.708 0.755 - - 0 - -1.25%
2021-07-13 0 0.800 0.750 0.810 - - 0 0 - 0.755 0.708 0.764 - - 0 - 0.00%
2021-07-12 0 0.800 0.750 0.810 - - 0 0 - 0.755 0.708 0.764 - - 0 - 0.00%
2021-07-09 0 0.800 0.750 0.810 - - 0 0 - 0.755 0.708 0.764 - - 0 - 0.00%
2021-07-08 0 0.800 0.770 0.800 - - 0 0 - 0.755 0.726 0.755 - - 0 - -1.23%
2021-07-07 0 0.810 0.760 0.820 0.770 0.810 10,000 7,780 0.7780 0.764 0.717 0.774 0.726 0.764 10,600 0.7340 0.00%
2021-07-06 0 0.810 0.770 0.820 - - 0 0 - 0.764 0.726 0.774 - - 0 - -1.22%
2021-07-05 0 0.820 0.770 0.830 0.820 0.820 2,000 1,640 0.8200 0.774 0.726 0.783 0.774 0.774 2,120 0.7736 3.80%
2021-07-02 0 0.790 0.790 0.820 0.790 0.870 194,000 159,560 0.8225 0.745 0.745 0.774 0.745 0.821 205,643 0.7759 -7.06%
2021-06-30 0 0.850 0.820 0.860 0.790 0.860 162,000 133,640 0.8249 0.802 0.774 0.811 0.745 0.811 171,722 0.7782 2.25%
2021-06-29 0 0.860 0.780 0.870 0.780 0.870 180,000 145,420 0.8079 0.784 0.711 0.793 0.711 0.793 197,390 0.7367 2.38%
2021-06-28 0 0.840 0.770 0.950 0.740 0.900 120,000 93,920 0.7827 0.766 0.702 0.866 0.675 0.821 131,593 0.7137 9.09%
2021-06-25 0 0.770 - 0.770 0.740 0.830 102,000 78,140 0.7661 0.702 - 0.702 0.675 0.757 111,854 0.6986 0.00%
2021-06-24 0 0.770 0.730 0.790 0.770 0.770 2,000 1,540 0.7700 0.702 0.666 0.720 0.702 0.702 2,193 0.7022 2.67%
2021-06-23 0 0.750 - 0.810 0.750 0.790 34,000 25,980 0.7641 0.684 - 0.739 0.684 0.720 37,285 0.6968 -5.06%
2021-06-22 0 0.790 0.760 0.820 - - 0 0 - 0.720 0.693 0.748 - - 0 - -2.47%
2021-06-21 0 0.810 0.760 0.770 0.780 0.820 8,000 6,380 0.7975 0.739 0.693 0.702 0.711 0.748 8,773 0.7272 1.25%
2021-06-18 0 0.800 0.770 0.810 0.730 0.850 18,000 14,180 0.7878 0.730 0.702 0.739 0.666 0.775 19,739 0.7184 0.00%
2021-06-17 0 0.800 0.780 0.840 0.810 0.830 120,000 99,320 0.8277 0.730 0.711 0.766 0.739 0.757 131,593 0.7548 -10.11%
2021-06-16 0 0.890 0.830 0.900 - - 0 0 - 0.812 0.757 0.821 - - 0 - 0.00%
2021-06-15 0 0.890 0.840 0.900 - - 0 0 - 0.812 0.766 0.821 - - 0 - -1.11%
2021-06-11 0 0.900 0.840 0.910 0.910 0.910 2,000 1,820 0.9100 0.821 0.766 0.830 0.830 0.830 2,193 0.8298 1.12%
2021-06-10 0 0.890 0.840 0.920 - - 0 0 - 0.812 0.766 0.839 - - 0 - 0.00%
2021-06-09 0 0.890 0.830 0.900 0.900 0.900 2,000 1,800 0.9000 0.812 0.757 0.821 0.821 0.821 2,193 0.8207 1.14%
2021-06-08 0 0.880 0.840 0.890 0.890 0.890 2,000 1,780 0.8900 0.802 0.766 0.812 0.812 0.812 2,193 0.8116 2.33%
2021-06-07 0 0.860 0.800 0.880 0.800 0.870 14,000 11,340 0.8100 0.784 0.730 0.802 0.730 0.793 15,353 0.7386 2.38%
2021-06-04 0 0.840 0.810 0.850 - - 0 0 - 0.766 0.739 0.775 - - 0 - -2.33%
2021-06-03 0 0.860 0.810 0.860 0.800 0.860 56,000 46,120 0.8236 0.784 0.739 0.784 0.730 0.784 61,410 0.7510 -5.49%
2021-06-02 0 0.910 0.850 0.910 - - 0 0 - 0.830 0.775 0.830 - - 0 - -2.15%
2021-06-01 0 0.930 0.850 0.950 0.950 0.950 2,000 1,900 0.9500 0.848 0.775 0.866 0.866 0.866 2,193 0.8663 1.09%
2021-05-31 0 0.920 0.830 0.950 0.940 0.940 2,000 1,880 0.9400 0.839 0.757 0.866 0.857 0.857 2,193 0.8572 4.55%
2021-05-28 0 0.880 0.850 0.890 0.850 0.900 124,000 109,140 0.8802 0.802 0.775 0.812 0.775 0.821 135,980 0.8026 3.53%
2021-05-27 0 0.850 0.790 0.850 - - 0 0 - 0.775 0.720 0.775 - - 0 - 0.00%
2021-05-26 0 0.850 0.780 0.850 - - 0 0 - 0.775 0.711 0.775 - - 0 - 0.00%
2021-05-25 0 0.850 0.790 0.850 - - 0 0 - 0.775 0.720 0.775 - - 0 - 0.00%
2021-05-24 0 0.850 0.800 0.850 - - 0 0 - 0.775 0.730 0.775 - - 0 - 0.00%
2021-05-21 0 0.850 0.770 0.850 0.850 0.850 2,000 1,700 0.8500 0.775 0.702 0.775 0.775 0.775 2,193 0.7751 2.41%
2021-05-20 0 0.830 0.780 0.840 0.830 0.830 2,000 1,660 0.8300 0.757 0.711 0.766 0.757 0.757 2,193 0.7569 -1.19%
2021-05-18 0 0.840 - 0.850 - - 0 0 - 0.766 - 0.775 - - 0 - 0.00%
2021-05-17 0 0.840 0.800 0.840 - - 0 0 - 0.766 0.730 0.766 - - 0 - -1.18%
2021-05-14 0 0.850 0.770 0.860 - - 0 0 - 0.775 0.702 0.784 - - 0 - 0.00%
2021-05-13 0 0.850 0.770 0.860 - - 0 0 - 0.775 0.702 0.784 - - 0 - 0.00%
2021-05-12 0 0.850 0.800 0.840 0.730 0.850 288,000 232,440 0.8071 0.775 0.730 0.766 0.666 0.775 315,823 0.7360 -2.30%
2021-05-11 0 0.870 0.840 0.880 - - 0 0 - 0.793 0.766 0.802 - - 0 - -1.14%
2021-05-10 0 0.880 0.820 0.880 0.850 0.890 34,000 29,260 0.8606 0.802 0.748 0.802 0.775 0.812 37,285 0.7848 -2.22%
2021-05-07 0 0.900 0.850 0.900 0.880 0.900 6,000 5,340 0.8900 0.821 0.775 0.821 0.802 0.821 6,580 0.8116 0.00%
2021-05-06 0 0.900 0.870 0.890 - - 0 0 - 0.821 0.793 0.812 - - 0 - -1.10%
2021-05-05 0 0.910 0.850 0.900 - - 0 0 - 0.830 0.775 0.821 - - 0 - 0.00%
2021-05-04 0 0.910 0.860 0.900 - - 0 0 - 0.830 0.784 0.821 - - 0 - 0.00%
2021-05-03 0 0.910 0.860 0.900 - - 0 0 - 0.830 0.784 0.821 - - 0 - 0.00%
2021-04-30 0 0.910 0.860 0.900 0.850 0.910 82,000 71,540 0.8724 0.830 0.784 0.821 0.775 0.830 89,922 0.7956 -1.09%
2021-04-29 0 0.920 0.870 0.920 0.830 0.920 98,000 86,840 0.8861 0.839 0.793 0.839 0.757 0.839 107,468 0.8081 0.00%
2021-04-28 0 0.920 0.860 0.920 - - 0 0 - 0.839 0.784 0.839 - - 0 - 0.00%
2021-04-27 0 0.920 0.860 0.920 - - 0 0 - 0.839 0.784 0.839 - - 0 - 0.00%
2021-04-26 0 0.920 0.860 0.920 - - 0 0 - 0.839 0.784 0.839 - - 0 - 0.00%
2021-04-23 0 0.920 0.860 0.920 - - 0 0 - 0.839 0.784 0.839 - - 0 - 0.00%
2021-04-22 0 0.920 0.860 0.920 - - 0 0 - 0.839 0.784 0.839 - - 0 - -1.08%
2021-04-21 0 0.930 0.860 0.930 0.930 0.930 2,000 1,860 0.9300 0.848 0.784 0.848 0.848 0.848 2,193 0.8481 1.09%
2021-04-20 0 0.920 0.860 0.920 - - 0 0 - 0.839 0.784 0.839 - - 0 - 0.00%
2021-04-19 0 0.920 0.870 0.920 0.900 0.920 40,000 36,580 0.9145 0.839 0.793 0.839 0.821 0.839 43,864 0.8339 1.10%
2021-04-16 0 0.910 0.860 0.920 0.920 0.920 2,000 1,840 0.9200 0.830 0.784 0.839 0.839 0.839 2,193 0.8389 2.25%
2021-04-15 0 0.890 0.860 0.900 - - 0 0 - 0.812 0.784 0.821 - - 0 - 0.00%
2021-04-14 0 0.890 0.850 0.900 0.890 0.900 50,000 44,620 0.8924 0.812 0.775 0.821 0.812 0.821 54,830 0.8138 0.00%
2021-04-13 0 0.890 0.850 0.900 0.870 0.900 74,000 66,060 0.8927 0.812 0.775 0.821 0.793 0.821 81,149 0.8141 2.30%
2021-04-12 0 0.870 0.800 0.870 - - 0 0 - 0.793 0.730 0.793 - - 0 - 0.00%
2021-04-09 0 0.870 0.820 0.870 0.870 0.870 2,000 1,740 0.8700 0.793 0.748 0.793 0.793 0.793 2,193 0.7934 1.16%
2021-04-08 0 0.860 0.790 0.850 0.790 0.830 20,000 15,920 0.7960 0.784 0.720 0.775 0.720 0.757 21,932 0.7259 -2.27%
2021-04-07 0 0.880 0.850 0.880 - - 0 0 - 0.802 0.775 0.802 - - 0 - 0.00%
2021-04-01 0 0.880 0.850 0.880 0.840 0.880 114,000 98,260 0.8619 0.802 0.775 0.802 0.766 0.802 125,013 0.7860 0.00%
2021-03-31 0 0.880 0.820 0.880 0.840 0.940 172,000 150,740 0.8764 0.802 0.748 0.802 0.766 0.857 188,617 0.7992 0.00%
2021-03-30 0 0.880 0.790 0.880 0.880 0.880 2,000 1,760 0.8800 0.802 0.720 0.802 0.802 0.802 2,193 0.8025 1.15%
2021-03-29 0 0.870 0.710 0.870 0.860 0.880 50,000 43,300 0.8660 0.793 0.647 0.793 0.784 0.802 54,830 0.7897 0.00%
2021-03-26 0 0.870 0.790 0.870 - - 0 0 - 0.793 0.720 0.793 - - 0 - -1.14%
2021-03-25 0 0.880 0.830 0.880 0.880 0.880 2,000 1,760 0.8800 0.802 0.757 0.802 0.802 0.802 2,193 0.8025 2.33%
2021-03-24 0 0.860 0.850 0.860 0.860 0.900 184,000 161,560 0.8780 0.784 0.775 0.784 0.784 0.821 201,776 0.8007 -7.53%
2021-03-23 0 0.930 0.900 0.950 0.900 0.940 156,000 142,880 0.9159 0.848 0.821 0.866 0.821 0.857 171,071 0.8352 1.09%
2021-03-22 0 0.920 0.880 0.920 0.860 0.920 408,000 362,980 0.8897 0.839 0.802 0.839 0.784 0.839 447,416 0.8113 -2.13%
2021-03-19 0 0.940 0.900 0.940 0.840 0.940 606,000 555,740 0.9171 0.857 0.821 0.857 0.766 0.857 664,545 0.8363 2.17%
2021-03-18 0 0.920 0.860 0.950 0.910 0.920 290,000 266,180 0.9179 0.839 0.784 0.866 0.830 0.839 318,017 0.8370 2.22%
2021-03-17 0 0.900 0.860 0.920 0.820 0.900 844,000 694,100 0.8224 0.821 0.784 0.839 0.748 0.821 925,538 0.7499 0.00%
2021-03-16 0 0.900 0.860 0.900 0.860 0.900 28,000 24,180 0.8636 0.821 0.784 0.821 0.784 0.821 30,705 0.7875 -4.26%
2021-03-15 0 0.940 0.840 0.940 0.780 0.950 106,000 92,540 0.8730 0.857 0.766 0.857 0.711 0.866 116,241 0.7961 9.30%
2021-03-12 0 0.860 0.800 0.860 0.860 0.860 10,000 8,600 0.8600 0.784 0.730 0.784 0.784 0.784 10,966 0.7842 0.00%
2021-03-11 0 0.860 0.800 0.860 - - 0 0 - 0.784 0.730 0.784 - - 0 - 0.00%
2021-03-10 0 0.860 0.790 0.860 - - 0 0 - 0.784 0.720 0.784 - - 0 - 0.00%
2021-03-09 0 0.860 0.800 0.860 - - 0 0 - 0.784 0.730 0.784 - - 0 - 0.00%
2021-03-08 0 0.860 0.780 0.860 0.860 0.860 2,000 1,720 0.8600 0.784 0.711 0.784 0.784 0.784 2,193 0.7842 4.88%
2021-03-05 0 0.820 0.760 0.820 0.810 0.820 18,000 14,700 0.8167 0.748 0.693 0.748 0.739 0.748 19,739 0.7447 0.00%
2021-03-04 0 0.820 0.810 0.830 0.800 0.830 16,000 13,000 0.8125 0.748 0.739 0.757 0.730 0.757 17,546 0.7409 -4.65%
2021-03-03 0 0.860 0.830 0.880 0.860 0.890 132,000 115,520 0.8752 0.784 0.757 0.802 0.784 0.812 144,752 0.7981 -8.51%
2021-03-02 0 0.940 0.880 0.930 0.870 0.940 206,000 183,460 0.8906 0.857 0.802 0.848 0.793 0.857 225,901 0.8121 3.30%
2021-03-01 0 0.910 0.880 0.910 0.860 0.930 170,000 152,060 0.8945 0.830 0.802 0.830 0.784 0.848 186,424 0.8157 2.25%
2021-02-26 0 0.890 0.860 0.900 0.850 0.920 338,000 296,140 0.8762 0.812 0.784 0.821 0.775 0.839 370,654 0.7990 1.14%
2021-02-25 0 0.880 0.860 0.880 0.880 0.940 220,000 199,900 0.9086 0.802 0.784 0.802 0.802 0.857 241,254 0.8286 -3.30%
2021-02-24 0 0.910 0.880 0.910 0.880 0.920 58,000 52,360 0.9028 0.830 0.802 0.830 0.802 0.839 63,603 0.8232 -1.09%
2021-02-23 0 0.920 0.840 0.920 0.860 0.930 236,000 212,520 0.9005 0.839 0.766 0.839 0.784 0.848 258,800 0.8212 -3.16%
2021-02-22 0 0.950 0.890 0.950 0.880 0.950 170,000 155,000 0.9118 0.866 0.812 0.866 0.802 0.866 186,424 0.8314 0.00%
2021-02-19 0 0.950 0.890 0.950 0.880 0.950 390,000 358,420 0.9190 0.866 0.812 0.866 0.802 0.866 427,678 0.8381 0.00%
2021-02-18 0 0.950 0.880 0.950 0.880 0.950 334,000 311,980 0.9341 0.866 0.802 0.866 0.802 0.866 366,267 0.8518 0.00%
2021-02-17 0 0.950 0.920 0.950 0.820 0.950 478,000 439,740 0.9200 0.866 0.839 0.866 0.748 0.866 524,179 0.8389 10.47%
2021-02-16 0 0.860 0.820 0.860 - - 0 0 - 0.784 0.748 0.784 - - 0 - 0.00%
2021-02-11 0 0.860 0.830 0.860 - - 0 0 - 0.784 0.757 0.784 - - 0 - 0.00%
2021-02-10 0 0.860 0.830 0.870 0.830 0.920 504,000 461,280 0.9152 0.784 0.757 0.793 0.757 0.839 552,691 0.8346 2.38%
2021-02-09 0 0.840 0.790 0.840 0.810 0.920 178,000 157,960 0.8874 0.766 0.720 0.766 0.739 0.839 195,196 0.8092 -6.67%
2021-02-08 0 0.900 0.900 0.920 0.880 0.900 344,000 309,320 0.8992 0.821 0.821 0.839 0.802 0.821 377,234 0.8200 0.00%
2021-02-05 0 0.900 0.850 0.900 0.850 0.900 160,000 136,100 0.8506 0.821 0.775 0.821 0.775 0.821 175,457 0.7757 5.88%
2021-02-04 0 0.850 0.800 0.850 0.850 0.850 248,000 210,800 0.8500 0.775 0.730 0.775 0.775 0.775 271,959 0.7751 0.00%
2021-02-03 0 0.850 0.810 0.890 0.850 0.890 140,000 120,340 0.8596 0.775 0.739 0.812 0.775 0.812 153,525 0.7838 1.19%
2021-02-02 0 0.840 0.770 0.840 0.780 0.840 208,000 172,780 0.8307 0.766 0.702 0.766 0.711 0.766 228,095 0.7575 1.20%
2021-02-01 0 0.830 0.790 0.830 0.840 0.840 54,000 44,840 0.8304 0.757 0.720 0.757 0.766 0.766 59,217 0.7572 -1.19%
2021-01-29 0 0.840 0.840 0.860 0.750 0.840 220,000 182,320 0.8287 0.766 0.766 0.784 0.684 0.766 241,254 0.7557 5.00%
2021-01-28 0 0.800 0.750 0.800 0.740 0.800 114,000 87,400 0.7667 0.730 0.684 0.730 0.675 0.730 125,013 0.6991 2.56%
2021-01-27 0 0.780 0.760 0.820 0.770 0.830 160,000 126,160 0.7885 0.711 0.693 0.748 0.702 0.757 175,457 0.7190 -2.50%
2021-01-26 0 0.800 0.760 0.790 0.720 0.810 520,000 389,260 0.7486 0.730 0.693 0.720 0.657 0.739 570,237 0.6826 -3.61%
2021-01-25 0 0.830 0.790 0.830 - - 0 0 - 0.757 0.720 0.757 - - 0 - -2.35%
2021-01-22 0 0.850 0.800 0.860 - - 0 0 - 0.775 0.730 0.784 - - 0 - -1.16%
2021-01-21 0 0.860 0.810 0.870 0.870 0.890 6,000 5,260 0.8767 0.784 0.739 0.793 0.793 0.812 6,580 0.7994 1.18%
2021-01-20 0 0.850 0.800 0.900 0.800 0.850 32,000 26,180 0.8181 0.775 0.730 0.821 0.730 0.775 35,091 0.7460 -1.16%
2021-01-19 0 0.860 0.790 0.900 0.850 0.860 18,000 15,400 0.8556 0.784 0.720 0.821 0.775 0.784 19,739 0.7802 0.00%
2021-01-18 0 0.860 - 0.860 0.880 0.880 56,000 49,240 0.8793 0.784 - 0.784 0.802 0.802 61,410 0.8018 -9.47%
2021-01-15 0 0.950 0.890 0.970 0.880 0.960 1,062,000 947,140 0.8918 0.866 0.812 0.885 0.802 0.875 1,164,599 0.8133 -3.06%
2021-01-14 0 0.980 0.810 1.000 0.770 0.980 492,000 430,820 0.8757 0.894 0.739 0.912 0.702 0.894 539,532 0.7985 15.29%
2021-01-13 0 0.850 0.800 0.850 - - 0 0 - 0.775 0.730 0.775 - - 0 - 0.00%
2021-01-12 0 0.850 0.800 0.850 - - 0 0 - 0.775 0.730 0.775 - - 0 - 0.00%
2021-01-11 0 0.850 0.820 0.850 0.850 0.860 54,000 46,360 0.8585 0.775 0.748 0.775 0.775 0.784 59,217 0.7829 0.00%
2021-01-08 0 0.850 0.800 0.850 0.770 0.860 798,000 669,580 0.8391 0.775 0.730 0.775 0.702 0.784 875,094 0.7652 0.00%
2021-01-07 0 0.850 0.800 0.850 0.800 0.850 136,000 109,460 0.8049 0.775 0.730 0.775 0.730 0.775 149,139 0.7339 2.41%
2021-01-06 0 0.830 0.800 0.830 0.810 0.850 244,000 202,400 0.8295 0.757 0.730 0.757 0.739 0.775 267,573 0.7564 0.00%
2021-01-05 0 0.830 0.780 0.830 0.780 0.830 302,000 245,720 0.8136 0.757 0.711 0.757 0.711 0.757 331,176 0.7420 3.75%
2021-01-04 0 0.800 0.790 0.800 0.770 0.820 70,000 55,580 0.7940 0.730 0.720 0.730 0.702 0.748 76,763 0.7241 -4.76%
2020-12-31 0 0.840 0.780 0.840 - - 0 0 - 0.766 0.711 0.766 - - 0 - 0.00%
2020-12-30 0 0.840 0.770 0.840 0.810 0.850 60,000 50,260 0.8377 0.766 0.702 0.766 0.739 0.775 65,797 0.7639 3.70%
2020-12-29 0 0.810 0.760 0.810 - - 0 0 - 0.739 0.693 0.739 - - 0 - 0.00%
2020-12-28 0 0.810 0.750 0.810 0.730 0.810 84,000 65,260 0.7769 0.739 0.684 0.739 0.666 0.739 92,115 0.7085 0.00%
2020-12-24 0 0.810 0.770 0.810 - - 0 0 - 0.739 0.702 0.739 - - 0 - 0.00%
2020-12-23 0 0.810 0.780 0.810 - - 0 0 - 0.739 0.711 0.739 - - 0 - 0.00%
2020-12-22 0 0.810 0.780 0.810 0.800 0.810 36,000 28,820 0.8006 0.739 0.711 0.739 0.730 0.739 39,478 0.7300 1.25%
2020-12-21 0 0.800 0.780 0.810 - - 0 0 - 0.730 0.711 0.739 - - 0 - 0.00%
2020-12-18 0 0.800 0.780 0.810 - - 0 0 - 0.730 0.711 0.739 - - 0 - 0.00%
2020-12-17 0 0.800 0.780 0.800 - - 0 0 - 0.730 0.711 0.730 - - 0 - -1.23%
2020-12-16 0 0.810 0.780 0.810 0.800 0.810 100,000 80,740 0.8074 0.739 0.711 0.739 0.730 0.739 109,661 0.7363 0.00%
2020-12-15 0 0.810 0.780 0.820 0.780 0.810 106,000 83,020 0.7832 0.739 0.711 0.748 0.711 0.739 116,241 0.7142 1.25%
2020-12-14 0 0.800 0.780 0.800 - - 0 0 - 0.730 0.711 0.730 - - 0 - -1.23%
2020-12-11 0 0.810 0.780 0.810 - - 0 0 - 0.739 0.711 0.739 - - 0 - 0.00%
2020-12-10 0 0.810 0.780 0.820 0.780 0.810 110,000 87,860 0.7987 0.739 0.711 0.748 0.711 0.739 120,627 0.7284 0.00%
2020-12-09 0 0.810 0.780 0.830 0.790 0.820 252,000 205,400 0.8151 0.739 0.711 0.757 0.720 0.748 276,345 0.7433 -1.22%
2020-12-08 0 0.820 0.800 0.820 0.770 0.820 10,000 7,860 0.7860 0.748 0.730 0.748 0.702 0.748 10,966 0.7168 0.00%
2020-12-07 0 0.820 0.770 0.820 0.800 0.830 100,000 81,560 0.8156 0.748 0.702 0.748 0.730 0.757 109,661 0.7437 2.50%
2020-12-04 0 0.800 0.780 0.800 0.790 0.800 450,000 359,740 0.7994 0.730 0.711 0.730 0.720 0.730 493,474 0.7290 0.00%
2020-12-03 0 0.800 0.760 0.800 0.780 0.800 100,000 79,120 0.7912 0.730 0.693 0.730 0.711 0.730 109,661 0.7215 2.56%
2020-12-02 0 0.780 0.760 0.780 0.760 0.800 660,000 526,500 0.7977 0.711 0.693 0.711 0.693 0.730 723,762 0.7274 -1.27%
2020-12-01 0 0.790 0.760 0.790 - - 0 0 - 0.720 0.693 0.720 - - 0 - 0.00%
2020-11-30 0 0.790 0.760 0.790 - - 0 0 - 0.720 0.693 0.720 - - 0 - 0.00%
2020-11-27 0 0.790 0.760 0.800 0.750 0.790 16,000 12,300 0.7688 0.720 0.693 0.730 0.684 0.720 17,546 0.7010 0.00%
2020-11-26 0 0.790 0.770 0.790 0.760 0.790 24,000 18,340 0.7642 0.720 0.702 0.720 0.693 0.720 26,319 0.6968 0.00%
2020-11-25 0 0.790 0.760 0.800 - - 0 0 - 0.720 0.693 0.730 - - 0 - 0.00%
2020-11-24 0 0.790 0.760 0.800 0.760 0.790 4,000 3,100 0.7750 0.720 0.693 0.730 0.693 0.720 4,386 0.7067 -1.25%
2020-11-23 0 0.800 0.760 0.800 - - 0 0 - 0.730 0.693 0.730 - - 0 - -1.23%
2020-11-20 0 0.810 0.760 0.810 - - 0 0 - 0.739 0.693 0.739 - - 0 - -1.22%
2020-11-19 0 0.820 0.760 0.820 0.750 0.820 42,000 32,860 0.7824 0.748 0.693 0.748 0.684 0.748 46,058 0.7135 1.23%
2020-11-18 0 0.810 0.780 0.810 - - 0 0 - 0.739 0.711 0.739 - - 0 - 0.00%
2020-11-17 0 0.810 0.780 0.810 - - 0 0 - 0.739 0.711 0.739 - - 0 - -1.22%
2020-11-16 0 0.820 0.770 0.820 0.760 0.820 16,000 12,520 0.7825 0.748 0.702 0.748 0.693 0.748 17,546 0.7136 5.13%
2020-11-13 0 0.780 0.760 0.780 0.760 0.780 6,000 4,600 0.7667 0.711 0.693 0.711 0.693 0.711 6,580 0.6991 -2.50%
2020-11-12 0 0.800 0.760 0.800 0.760 0.800 10,000 7,920 0.7920 0.730 0.693 0.730 0.693 0.730 10,966 0.7222 0.00%
2020-11-11 0 0.800 0.760 0.800 - - 0 0 - 0.730 0.693 0.730 - - 0 - -3.61%
2020-11-10 0 0.830 0.730 0.830 0.720 0.830 84,000 64,420 0.7669 0.757 0.666 0.757 0.657 0.757 92,115 0.6993 7.79%
2020-11-09 0 0.770 0.710 0.770 0.690 0.770 192,000 138,940 0.7236 0.702 0.647 0.702 0.629 0.702 210,549 0.6599 -1.28%
2020-11-06 0 0.780 0.730 0.780 - - 0 0 - 0.711 0.666 0.711 - - 0 - 0.00%
2020-11-05 0 0.780 0.730 0.780 0.770 0.780 62,000 48,120 0.7761 0.711 0.666 0.711 0.702 0.711 67,990 0.7078 1.30%
2020-11-04 0 0.770 0.730 0.800 - - 0 0 - 0.702 0.666 0.730 - - 0 - 0.00%
2020-11-03 0 0.770 0.770 0.840 0.740 0.740 4,000 3,040 0.7600 0.702 0.702 0.766 0.675 0.675 4,386 0.6930 1.32%
2020-11-02 0 0.760 0.720 0.760 - - 2,000 1,480 0.7400 0.693 0.657 0.693 - - 2,193 0.6748 0.00%
2020-10-30 0 0.760 0.750 0.810 0.760 0.800 744,000 579,980 0.7795 0.693 0.684 0.739 0.693 0.730 815,877 0.7109 -1.30%
2020-10-29 0 0.770 0.710 0.770 0.690 0.770 358,000 268,160 0.7491 0.702 0.647 0.702 0.629 0.702 392,586 0.6831 -2.53%
2020-10-28 0 0.790 0.710 0.790 0.800 0.820 310,000 254,000 0.8194 0.720 0.647 0.720 0.730 0.748 339,949 0.7472 -1.25%
2020-10-27 0 0.800 0.750 0.800 0.800 0.810 70,000 56,080 0.8011 0.730 0.684 0.730 0.730 0.739 76,763 0.7306 0.00%
2020-10-23 0 0.800 0.750 0.800 0.790 0.810 118,000 94,560 0.8014 0.730 0.684 0.730 0.720 0.739 129,400 0.7308 1.27%
2020-10-22 0 0.790 0.770 0.800 0.770 0.800 54,000 43,120 0.7985 0.720 0.702 0.730 0.702 0.730 59,217 0.7282 0.00%
2020-10-21 0 0.790 0.750 0.790 0.780 0.790 10,000 7,840 0.7840 0.720 0.684 0.720 0.711 0.720 10,966 0.7149 -1.25%
2020-10-20 0 0.800 0.750 0.800 0.800 0.800 52,000 41,600 0.8000 0.730 0.684 0.730 0.730 0.730 57,024 0.7295 0.00%
2020-10-19 0 0.800 0.750 0.820 0.790 0.850 750,000 615,760 0.8210 0.730 0.684 0.748 0.720 0.775 822,457 0.7487 0.00%
2020-10-16 0 0.800 0.700 0.800 0.780 0.800 344,000 268,360 0.7801 0.730 0.638 0.730 0.711 0.730 377,234 0.7114 5.26%
2020-10-15 0 0.760 0.700 0.760 0.680 0.770 96,000 69,240 0.7213 0.693 0.638 0.693 0.620 0.702 105,274 0.6577 -2.56%
2020-10-14 0 0.780 0.750 0.780 - - 0 0 - 0.711 0.684 0.711 - - 0 - 0.00%
2020-10-12 0 0.780 0.680 0.780 0.680 0.780 132,000 96,800 0.7333 0.711 0.620 0.711 0.620 0.711 144,752 0.6687 11.43%
2020-10-09 0 0.700 0.670 0.730 0.650 0.730 164,000 116,100 0.7079 0.638 0.611 0.666 0.593 0.666 179,844 0.6456 2.94%
2020-10-08 0 0.680 0.650 0.680 0.700 0.710 24,000 16,820 0.7008 0.620 0.593 0.620 0.638 0.647 26,319 0.6391 -2.86%
2020-10-07 0 0.700 0.650 0.700 - - 0 0 - 0.638 0.593 0.638 - - 0 - 0.00%
2020-10-06 0 0.700 0.670 0.700 0.680 0.700 4,000 2,760 0.6900 0.638 0.611 0.638 0.620 0.638 4,386 0.6292 -1.41%
2020-10-05 0 0.710 0.700 0.710 - - 0 0 - 0.647 0.638 0.647 - - 0 - -2.74%
2020-09-30 0 0.730 0.690 0.730 - - 0 0 - 0.666 0.629 0.666 - - 0 - -2.67%
2020-09-29 0 0.750 0.700 0.750 - - 0 0 - 0.684 0.638 0.684 - - 0 - -1.32%
2020-09-28 0 0.760 0.700 0.750 0.690 0.760 100,000 70,180 0.7018 0.693 0.638 0.684 0.629 0.693 109,661 0.6400 8.57%
2020-09-25 0 0.700 0.670 0.700 - - 0 0 - 0.638 0.611 0.638 - - 0 - 0.00%
2020-09-24 0 0.700 0.670 0.700 - - 0 0 - 0.638 0.611 0.638 - - 0 - 0.00%
2020-09-23 0 0.700 0.670 0.700 - - 0 0 - 0.638 0.611 0.638 - - 0 - 0.00%
2020-09-22 0 0.700 0.670 0.700 - - 0 0 - 0.638 0.611 0.638 - - 0 - 0.00%
2020-09-21 0 0.700 0.660 0.700 0.660 0.740 72,000 50,400 0.7000 0.638 0.602 0.638 0.602 0.675 78,956 0.6383 2.94%
2020-09-18 0 0.680 0.660 0.680 0.700 0.700 12,000 8,400 0.7000 0.620 0.602 0.620 0.638 0.638 13,159 0.6383 1.49%
2020-09-17 0 0.670 0.650 0.700 0.660 0.740 592,000 431,300 0.7285 0.611 0.593 0.638 0.602 0.675 649,193 0.6644 -5.63%
2020-09-16 0 0.710 0.660 0.720 0.710 0.710 300,000 213,000 0.7100 0.647 0.602 0.657 0.647 0.647 328,983 0.6475 -1.39%
2020-09-15 0 0.720 0.650 0.720 0.720 0.720 2,000 1,440 0.7200 0.657 0.593 0.657 0.657 0.657 2,193 0.6566 4.35%
2020-09-14 0 0.690 0.650 0.690 0.690 0.700 10,000 6,960 0.6960 0.629 0.593 0.629 0.629 0.638 10,966 0.6347 0.00%
2020-09-11 0 0.690 0.650 0.670 - - 0 0 - 0.629 0.593 0.611 - - 0 - 0.00%
2020-09-10 0 0.690 0.650 0.690 - - 2,000 1,300 0.6500 0.629 0.593 0.629 - - 2,193 0.5927 -1.43%
2020-09-09 0 0.700 0.650 0.700 - - 0 0 - 0.638 0.593 0.638 - - 0 - 0.00%
2020-09-08 0 0.700 0.660 0.700 - - 0 0 - 0.638 0.602 0.638 - - 0 - 0.00%
2020-09-07 0 0.700 0.660 0.700 0.610 0.700 176,000 120,520 0.6848 0.638 0.602 0.638 0.556 0.638 193,003 0.6244 -4.11%
2020-09-04 0 0.730 0.660 0.730 0.750 0.750 2,000 1,500 0.7500 0.666 0.602 0.666 0.684 0.684 2,193 0.6839 2.82%
2020-09-03 0 0.710 0.660 0.710 0.710 0.740 40,000 29,000 0.7250 0.647 0.602 0.647 0.647 0.675 43,864 0.6611 -1.39%
2020-09-02 0 0.720 0.660 0.720 - - 0 0 - 0.657 0.602 0.657 - - 0 - 0.00%
2020-09-01 0 0.720 0.670 0.720 - - 0 0 - 0.657 0.611 0.657 - - 0 - 0.00%
2020-08-31 0 0.720 0.670 0.730 0.690 0.740 330,000 236,500 0.7167 0.657 0.611 0.666 0.629 0.675 361,881 0.6535 0.00%
2020-08-28 0 0.720 0.670 0.720 0.650 0.760 284,000 211,640 0.7452 0.657 0.611 0.657 0.593 0.693 311,437 0.6796 -1.37%
2020-08-27 0 0.730 0.710 0.740 0.700 0.760 576,000 420,940 0.7308 0.666 0.647 0.675 0.638 0.693 631,647 0.6664 4.29%
2020-08-26 0 0.700 0.660 0.700 0.610 0.700 22,000 14,440 0.6564 0.638 0.602 0.638 0.556 0.638 24,125 0.5985 4.48%
2020-08-25 0 0.670 0.650 0.700 0.650 0.670 308,000 202,880 0.6587 0.611 0.593 0.638 0.593 0.611 337,756 0.6007 -4.29%
2020-08-24 0 0.700 0.630 0.700 - - 0 0 - 0.638 0.574 0.638 - - 0 - 0.00%
2020-08-21 0 0.700 0.610 0.700 0.610 0.710 8,000 5,280 0.6600 0.638 0.556 0.638 0.556 0.647 8,773 0.6019 4.48%
2020-08-20 0 0.670 0.610 0.670 0.670 0.670 10,000 6,700 0.6700 0.611 0.556 0.611 0.611 0.611 10,966 0.6110 -2.90%
2020-08-19 0 0.690 0.620 0.690 0.720 0.720 12,000 8,640 0.7200 0.629 0.565 0.629 0.657 0.657 13,159 0.6566 0.00%
2020-08-18 0 0.690 0.600 0.690 - - 0 0 - 0.629 0.547 0.629 - - 0 - 0.00%
2020-08-17 0 0.690 0.600 0.690 0.670 0.690 4,000 2,720 0.6800 0.629 0.547 0.629 0.611 0.629 4,386 0.6201 6.15%
2020-08-14 0 0.650 0.600 0.650 - - 0 0 - 0.593 0.547 0.593 - - 0 - -1.52%
2020-08-13 0 0.660 0.590 0.670 0.610 0.660 32,000 20,360 0.6363 0.602 0.538 0.611 0.556 0.602 35,091 0.5802 8.20%
2020-08-12 0 0.610 0.560 0.610 0.600 0.610 1,060,000 646,540 0.6099 0.556 0.511 0.556 0.547 0.556 1,162,406 0.5562 1.67%
2020-08-11 0 0.600 0.560 0.600 0.550 0.600 344,000 194,460 0.5653 0.547 0.511 0.547 0.502 0.547 377,234 0.5155 -4.76%
2020-08-10 0 0.630 0.590 0.640 - - 0 0 - 0.574 0.538 0.584 - - 0 - -1.56%
2020-08-07 0 0.640 0.600 0.640 0.550 0.640 1,114,000 710,180 0.6375 0.584 0.547 0.584 0.502 0.584 1,221,622 0.5813 0.00%
2020-08-06 0 0.640 0.520 0.650 - - 0 0 - 0.584 0.474 0.593 - - 0 - -1.54%
2020-08-05 0 0.650 0.610 0.650 - - 2,000 1,260 0.6300 0.593 0.556 0.593 - - 2,193 0.5745 0.00%
2020-08-04 0 0.650 0.640 0.680 0.630 0.680 34,000 21,940 0.6453 0.593 0.584 0.620 0.574 0.620 37,285 0.5884 -9.72%
2020-08-03 0 0.720 0.690 0.720 0.600 0.720 40,000 25,280 0.6320 0.657 0.629 0.657 0.547 0.657 43,864 0.5763 -4.00%
2020-07-31 0 0.750 0.700 0.750 0.640 0.750 20,000 13,760 0.6880 0.684 0.638 0.684 0.584 0.684 21,932 0.6274 19.05%
2020-07-30 0 0.630 0.590 0.630 0.610 0.630 140,000 87,400 0.6243 0.574 0.538 0.574 0.556 0.574 153,525 0.5693 1.61%
2020-07-29 0 0.620 0.580 0.620 0.650 0.650 4,000 2,600 0.6500 0.565 0.529 0.565 0.593 0.593 4,386 0.5927 -1.59%
2020-07-28 0 0.630 0.580 0.640 0.630 0.630 6,000 3,780 0.6300 0.574 0.529 0.584 0.574 0.574 6,580 0.5745 -1.56%
2020-07-27 0 0.640 0.570 0.640 0.590 0.640 812,000 519,040 0.6392 0.584 0.520 0.584 0.538 0.584 890,447 0.5829 8.47%
2020-07-24 0 0.590 0.560 0.590 - - 0 0 - 0.538 0.511 0.538 - - 0 - 0.00%
2020-07-23 0 0.590 0.560 0.600 - - 0 0 - 0.538 0.511 0.547 - - 0 - -1.67%
2020-07-22 0 0.600 0.560 0.600 0.580 0.620 80,000 47,080 0.5885 0.547 0.511 0.547 0.529 0.565 87,729 0.5367 -1.64%
2020-07-21 0 0.610 0.580 0.630 0.550 0.610 36,000 20,960 0.5822 0.556 0.529 0.574 0.502 0.556 39,478 0.5309 1.67%
2020-07-20 0 0.600 0.570 0.640 0.590 0.600 40,000 23,880 0.5970 0.547 0.520 0.584 0.538 0.547 43,864 0.5444 0.00%
2020-07-17 0 0.600 0.570 0.610 0.610 0.610 10,000 6,100 0.6100 0.547 0.520 0.556 0.556 0.556 10,966 0.5563 -1.64%
2020-07-16 0 0.610 0.560 0.610 0.570 0.630 6,000 3,620 0.6033 0.556 0.511 0.556 0.520 0.574 6,580 0.5502 0.00%
2020-07-15 0 0.610 0.560 0.610 0.570 0.610 250,000 145,540 0.5822 0.556 0.511 0.556 0.520 0.556 274,152 0.5309 1.67%
2020-07-14 0 0.600 0.550 0.680 - - 0 0 - 0.547 0.502 0.620 - - 0 - 0.00%
2020-07-13 0 0.600 0.570 0.600 0.600 0.620 72,000 43,480 0.6039 0.547 0.520 0.547 0.547 0.565 78,956 0.5507 -3.23%
2020-07-10 0 0.620 0.550 0.640 0.560 0.620 48,000 28,740 0.5988 0.565 0.502 0.584 0.511 0.565 52,637 0.5460 0.00%
2020-07-09 0 0.620 0.590 0.620 0.620 0.620 20,000 12,400 0.6200 0.565 0.538 0.565 0.565 0.565 21,932 0.5654 -3.12%
2020-07-08 0 0.640 0.580 0.650 0.640 0.640 2,000 1,280 0.6400 0.584 0.529 0.593 0.584 0.584 2,193 0.5836 3.38%
2020-07-07 0 0.640 0.640 0.680 0.640 0.660 24,000 15,560 0.6483 0.565 0.565 0.600 0.565 0.582 27,207 0.5719 -1.54%
2020-07-06 0 0.650 0.640 0.670 0.650 0.690 46,000 30,460 0.6622 0.573 0.565 0.591 0.573 0.609 52,147 0.5841 -1.52%
2020-07-03 0 0.660 0.650 0.670 0.650 0.700 54,000 35,840 0.6637 0.582 0.573 0.591 0.573 0.617 61,216 0.5855 -4.35%
2020-07-02 0 0.690 0.650 0.700 0.690 0.690 36,000 24,840 0.6900 0.609 0.573 0.617 0.609 0.609 40,811 0.6087 -5.48%
2020-06-30 0 0.730 0.650 0.730 0.660 0.730 32,000 21,500 0.6719 0.644 0.573 0.644 0.582 0.644 36,276 0.5927 12.31%
2020-06-29 0 0.650 0.620 0.660 0.650 0.660 138,000 90,060 0.6526 0.573 0.547 0.582 0.573 0.582 156,441 0.5757 0.00%
2020-06-26 0 0.650 0.610 0.700 0.600 0.650 182,000 110,280 0.6059 0.573 0.538 0.617 0.529 0.573 206,320 0.5345 3.17%
2020-06-24 0 0.630 0.610 0.630 0.610 0.630 22,000 13,780 0.6264 0.556 0.538 0.556 0.538 0.556 24,940 0.5525 1.61%
2020-06-23 0 0.620 0.610 0.620 0.620 0.650 72,000 45,240 0.6283 0.547 0.538 0.547 0.547 0.573 81,621 0.5543 -3.12%
2020-06-22 0 0.640 0.600 0.640 0.610 0.640 30,000 18,400 0.6133 0.565 0.529 0.565 0.538 0.565 34,009 0.5410 0.00%
2020-06-19 0 0.640 0.620 0.640 - - 0 0 - 0.565 0.547 0.565 - - 0 - 0.00%
2020-06-18 0 0.640 0.620 0.650 0.630 0.640 36,000 22,700 0.6306 0.565 0.547 0.573 0.556 0.565 40,811 0.5562 0.00%
2020-06-17 0 0.640 0.620 0.640 0.600 0.640 108,000 65,760 0.6089 0.565 0.547 0.565 0.529 0.565 122,432 0.5371 -1.54%
2020-06-16 0 0.650 0.600 0.650 0.620 0.650 32,000 20,500 0.6406 0.573 0.529 0.573 0.547 0.573 36,276 0.5651 -1.52%
2020-06-15 0 0.660 0.620 0.660 0.660 0.660 18,000 11,880 0.6600 0.582 0.547 0.582 0.582 0.582 20,405 0.5822 1.54%
2020-06-12 0 0.650 0.620 0.650 0.640 0.650 90,000 57,660 0.6407 0.573 0.547 0.573 0.565 0.573 102,027 0.5651 3.17%
2020-06-11 0 0.630 0.620 0.640 0.600 0.670 406,000 254,280 0.6263 0.556 0.547 0.565 0.529 0.591 460,253 0.5525 -5.97%
2020-06-10 0 0.670 0.650 0.670 0.640 0.660 72,000 46,960 0.6522 0.591 0.573 0.591 0.565 0.582 81,621 0.5753 -4.29%
2020-06-09 0 0.700 0.660 0.700 - - 0 0 - 0.617 0.582 0.617 - - 0 - -1.41%
2020-06-08 0 0.710 0.660 0.710 0.730 0.730 2,000 1,460 0.7300 0.626 0.582 0.626 0.644 0.644 2,267 0.6439 2.90%
2020-06-05 0 0.690 0.660 0.690 0.690 0.690 100,000 69,000 0.6900 0.609 0.582 0.609 0.609 0.609 113,363 0.6087 -1.43%
2020-06-04 0 0.700 0.670 0.750 0.660 0.700 10,000 6,680 0.6680 0.617 0.591 0.662 0.582 0.617 11,336 0.5893 0.00%
2020-06-03 0 0.700 0.660 0.700 - - 0 0 - 0.617 0.582 0.617 - - 0 - 0.00%
2020-06-02 0 0.700 0.670 0.720 0.680 0.700 6,000 4,120 0.6867 0.617 0.591 0.635 0.600 0.617 6,802 0.6057 0.00%
2020-06-01 0 0.700 0.670 0.720 0.660 0.720 92,000 62,040 0.6743 0.617 0.591 0.635 0.582 0.635 104,294 0.5949 -5.41%
2020-05-29 0 0.740 0.700 0.750 0.640 0.750 114,000 78,980 0.6928 0.653 0.617 0.662 0.565 0.662 129,234 0.6111 2.78%
2020-05-28 0 0.720 0.670 0.720 0.690 0.720 168,000 117,580 0.6999 0.635 0.591 0.635 0.609 0.635 190,450 0.6174 -1.37%
2020-05-27 0 0.730 0.680 0.740 0.680 0.730 66,000 45,120 0.6836 0.644 0.600 0.653 0.600 0.644 74,820 0.6031 -1.35%
2020-05-26 0 0.740 0.710 0.760 - - 0 0 - 0.653 0.626 0.670 - - 0 - 0.00%
2020-05-25 0 0.740 0.700 0.740 0.650 0.740 236,000 161,620 0.6848 0.653 0.617 0.653 0.573 0.653 267,536 0.6041 2.78%
2020-05-22 0 0.720 0.680 0.720 0.650 0.730 332,000 229,120 0.6901 0.635 0.600 0.635 0.573 0.644 376,365 0.6088 -8.86%
2020-05-21 0 0.790 0.730 0.790 0.740 0.800 202,000 155,360 0.7691 0.697 0.644 0.697 0.653 0.706 228,993 0.6784 -3.66%
2020-05-20 0 0.820 0.790 0.830 0.790 0.840 178,000 143,860 0.8082 0.723 0.697 0.732 0.697 0.741 201,786 0.7129 -5.75%
2020-05-19 0 0.870 0.810 0.860 0.800 0.870 122,000 100,300 0.8221 0.767 0.715 0.759 0.706 0.767 138,303 0.7252 0.00%
2020-05-18 0 0.870 0.790 0.870 0.800 0.870 184,000 156,160 0.8487 0.767 0.697 0.767 0.706 0.767 208,588 0.7487 0.00%
2020-05-15 0 0.870 0.770 0.870 0.780 0.880 238,000 199,060 0.8364 0.767 0.679 0.767 0.688 0.776 269,804 0.7378 7.41%
2020-05-14 0 0.810 0.790 0.810 0.750 0.820 676,000 547,000 0.8092 0.715 0.697 0.715 0.662 0.723 766,333 0.7138 1.25%
2020-05-13 0 0.800 0.760 0.800 0.770 0.800 106,000 83,500 0.7877 0.706 0.670 0.706 0.679 0.706 120,165 0.6949 -2.44%
2020-05-12 0 0.820 0.790 0.820 0.790 0.840 676,000 545,420 0.8068 0.723 0.697 0.723 0.697 0.741 766,333 0.7117 3.80%
2020-05-11 0 0.790 0.770 0.820 0.730 0.820 208,000 165,920 0.7977 0.697 0.679 0.723 0.644 0.723 235,795 0.7037 5.33%
2020-05-08 0 0.750 0.700 0.750 0.650 0.800 414,000 305,820 0.7387 0.662 0.617 0.662 0.573 0.706 469,322 0.6516 15.38%
2020-05-07 0 0.650 0.610 0.640 - - 0 0 - 0.573 0.538 0.565 - - 0 - -1.52%
2020-05-06 0 0.660 0.610 0.660 0.600 0.660 18,000 11,400 0.6333 0.582 0.538 0.582 0.529 0.582 20,405 0.5587 3.13%
2020-05-05 0 0.640 0.620 0.640 0.620 0.690 120,000 78,380 0.6532 0.565 0.547 0.565 0.547 0.609 136,035 0.5762 0.00%
2020-05-04 0 0.640 0.630 0.670 0.640 0.750 556,000 385,100 0.6926 0.565 0.556 0.591 0.565 0.662 630,298 0.6110 -8.57%
2020-04-29 0 0.700 0.620 0.700 0.600 0.700 1,452,000 922,740 0.6355 0.617 0.547 0.617 0.529 0.617 1,646,029 0.5606 16.67%
2020-04-28 0 0.600 0.580 0.600 - - 2,000 1,160 0.5800 0.529 0.512 0.529 - - 2,267 0.5116 0.00%
2020-04-27 0 0.600 0.580 0.600 0.600 0.600 76,000 45,600 0.6000 0.529 0.512 0.529 0.529 0.529 86,156 0.5293 -1.64%
2020-04-24 0 0.610 0.570 0.610 0.620 0.620 10,000 6,200 0.6200 0.538 0.503 0.538 0.547 0.547 11,336 0.5469 1.67%
2020-04-23 0 0.600 0.580 0.600 0.580 0.600 20,000 11,640 0.5820 0.529 0.512 0.529 0.512 0.529 22,673 0.5134 7.14%
2020-04-22 0 0.560 0.550 0.620 0.560 0.610 146,000 84,960 0.5819 0.494 0.485 0.547 0.494 0.538 165,510 0.5133 1.82%
2020-04-21 0 0.550 0.540 0.600 0.550 0.550 10,000 5,500 0.5500 0.485 0.476 0.529 0.485 0.485 11,336 0.4852 -5.17%
2020-04-20 0 0.580 0.580 0.590 0.550 0.580 6,000 3,400 0.5667 0.512 0.512 0.520 0.485 0.512 6,802 0.4999 -1.69%
2020-04-17 0 0.590 0.540 0.590 0.550 0.590 20,000 11,540 0.5770 0.520 0.476 0.520 0.485 0.520 22,673 0.5090 -1.67%
2020-04-16 0 0.600 0.540 0.600 0.510 0.630 28,000 15,040 0.5371 0.529 0.476 0.529 0.450 0.556 31,742 0.4738 5.26%
2020-04-15 0 0.570 - 0.570 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
2020-04-14 0 0.570 0.570 0.590 0.560 0.560 22,000 12,320 0.5600 0.503 0.503 0.520 0.494 0.494 24,940 0.4940 -1.72%
2020-04-09 0 0.580 0.580 0.600 0.580 0.600 108,000 62,780 0.5813 0.512 0.512 0.529 0.512 0.529 122,432 0.5128 -7.94%
2020-04-08 0 0.630 0.580 0.630 0.560 0.630 8,000 4,760 0.5950 0.556 0.512 0.556 0.494 0.556 9,069 0.5249 -1.56%
2020-04-07 0 0.640 0.560 0.640 0.590 0.640 364,000 225,700 0.6201 0.565 0.494 0.565 0.520 0.565 412,641 0.5470 4.92%
2020-04-06 0 0.610 0.610 0.620 0.580 0.600 52,000 30,780 0.5919 0.538 0.538 0.547 0.512 0.529 58,949 0.5221 -4.69%
2020-04-03 0 0.640 0.590 0.640 - - 0 0 - 0.565 0.520 0.565 - - 0 - 0.00%
2020-04-02 0 0.640 0.600 0.640 0.610 0.680 40,000 24,940 0.6235 0.565 0.529 0.565 0.538 0.600 45,345 0.5500 -8.57%
2020-04-01 0 0.700 0.620 0.700 0.700 0.700 6,000 4,200 0.7000 0.617 0.547 0.617 0.617 0.617 6,802 0.6175 0.00%
2020-03-31 0 0.700 0.630 0.700 0.580 0.750 204,000 126,260 0.6189 0.617 0.556 0.617 0.512 0.662 231,260 0.5460 16.67%
2020-03-30 0 0.600 0.550 0.600 - - 0 0 - 0.529 0.485 0.529 - - 0 - 0.00%
2020-03-27 0 0.600 0.560 0.600 0.560 0.610 42,000 23,620 0.5624 0.529 0.494 0.529 0.494 0.538 47,612 0.4961 -4.76%
2020-03-26 0 0.630 0.560 0.630 - - 10,000 6,300 0.6300 0.556 0.494 0.556 - - 11,336 0.5557 0.00%
2020-03-25 0 0.630 0.560 0.630 0.670 0.670 120,000 80,400 0.6700 0.556 0.494 0.556 0.591 0.591 136,035 0.5910 1.61%
2020-03-24 0 0.620 0.620 0.650 0.600 0.600 4,000 2,400 0.6000 0.547 0.547 0.573 0.529 0.529 4,535 0.5293 3.33%
2020-03-23 0 0.600 0.530 0.600 - - 0 0 - 0.529 0.468 0.529 - - 0 - 0.00%
2020-03-20 0 0.600 0.550 0.620 0.600 0.640 152,000 91,280 0.6005 0.529 0.485 0.547 0.529 0.565 172,312 0.5297 -4.76%
2020-03-19 0 0.630 0.550 0.630 0.475 0.650 152,000 93,380 0.6143 0.556 0.485 0.556 0.419 0.573 172,312 0.5419 8.62%
2020-03-18 0 0.580 0.490 0.580 0.510 0.580 32,000 16,960 0.5300 0.512 0.432 0.512 0.450 0.512 36,276 0.4675 0.00%
2020-03-17 0 0.580 0.520 0.580 - - 0 0 - 0.512 0.459 0.512 - - 0 - 0.00%
2020-03-16 0 0.580 0.540 0.580 0.580 0.590 18,000 10,600 0.5889 0.512 0.476 0.512 0.512 0.520 20,405 0.5195 0.00%
2020-03-13 0 0.580 0.540 0.580 0.500 0.590 32,000 18,220 0.5694 0.512 0.476 0.512 0.441 0.520 36,276 0.5023 -1.69%
2020-03-12 0 0.590 0.590 0.600 0.570 0.590 342,000 197,800 0.5784 0.520 0.520 0.529 0.503 0.520 387,701 0.5102 -6.35%
2020-03-11 0 0.630 0.630 0.650 0.610 0.690 86,000 56,220 0.6537 0.556 0.556 0.573 0.538 0.609 97,492 0.5767 -5.97%
2020-03-10 0 0.670 0.660 0.700 0.650 0.780 940,000 638,000 0.6787 0.591 0.582 0.617 0.573 0.688 1,065,611 0.5987 -9.46%
2020-03-09 0 0.740 0.670 0.740 0.670 0.840 2,194,000 1,655,240 0.7544 0.653 0.591 0.653 0.591 0.741 2,487,182 0.6655 4.23%
2020-03-06 0 0.710 0.710 0.720 0.700 0.710 26,000 18,220 0.7008 0.626 0.626 0.635 0.617 0.626 29,474 0.6182 -1.39%
2020-03-05 0 0.720 0.710 0.720 0.710 0.730 52,000 37,600 0.7231 0.635 0.626 0.635 0.626 0.644 58,949 0.6378 0.00%
2020-03-04 0 0.720 0.710 0.730 0.710 0.720 10,000 7,120 0.7120 0.635 0.626 0.644 0.626 0.635 11,336 0.6281 -1.37%
2020-03-03 0 0.730 0.720 0.750 0.730 0.740 72,000 53,160 0.7383 0.644 0.635 0.662 0.644 0.653 81,621 0.6513 -3.95%
2020-03-02 0 0.760 0.770 0.800 - - 0 0 - 0.670 0.679 0.706 - - 0 - 1.33%
2020-02-28 0 0.750 0.730 0.800 0.710 0.800 88,000 64,580 0.7339 0.662 0.644 0.706 0.626 0.706 99,759 0.6474 0.00%
2020-02-27 0 0.750 0.720 0.750 0.720 0.750 84,000 61,360 0.7305 0.662 0.635 0.662 0.635 0.662 95,225 0.6444 5.63%
2020-02-26 0 0.710 0.710 0.750 0.710 0.710 2,000 1,420 0.7100 0.626 0.626 0.662 0.626 0.626 2,267 0.6263 -5.33%
2020-02-25 0 0.750 0.710 0.750 0.750 0.770 28,000 21,240 0.7586 0.662 0.626 0.662 0.662 0.679 31,742 0.6692 0.00%
2020-02-24 0 0.750 0.720 0.750 0.700 0.750 118,000 84,560 0.7166 0.662 0.635 0.662 0.617 0.662 133,768 0.6321 -1.32%
2020-02-21 0 0.760 0.750 0.800 0.760 0.780 6,000 4,620 0.7700 0.670 0.662 0.706 0.670 0.688 6,802 0.6792 -5.00%
2020-02-20 0 0.800 0.740 0.800 0.770 0.800 30,000 23,760 0.7920 0.706 0.653 0.706 0.679 0.706 34,009 0.6986 0.00%
2020-02-19 0 0.800 0.740 0.800 0.790 0.800 22,000 17,560 0.7982 0.706 0.653 0.706 0.697 0.706 24,940 0.7041 1.27%
2020-02-18 0 0.790 0.750 0.790 - - 0 0 - 0.697 0.662 0.697 - - 0 - 0.00%
2020-02-17 0 0.790 0.780 0.790 0.770 0.790 74,000 57,020 0.7705 0.697 0.688 0.697 0.679 0.697 83,889 0.6797 2.60%
2020-02-14 0 0.770 0.770 0.800 0.770 0.770 30,000 23,100 0.7700 0.679 0.679 0.706 0.679 0.679 34,009 0.6792 0.00%
2020-02-13 0 0.770 0.760 0.770 0.770 0.780 52,000 40,240 0.7738 0.679 0.670 0.679 0.679 0.688 58,949 0.6826 -2.53%
2020-02-12 0 0.790 0.790 0.800 0.750 0.790 68,000 53,080 0.7806 0.697 0.697 0.706 0.662 0.697 77,087 0.6886 -1.25%
2020-02-11 0 0.800 0.790 0.800 0.800 0.800 300,000 240,000 0.8000 0.706 0.697 0.706 0.706 0.706 340,089 0.7057 2.56%
2020-02-10 0 0.780 0.730 0.800 - - 0 0 - 0.688 0.644 0.706 - - 0 - 0.00%
2020-02-07 0 0.780 0.780 0.800 0.740 0.800 64,000 48,060 0.7509 0.688 0.688 0.706 0.653 0.706 72,552 0.6624 -2.50%
2020-02-06 0 0.800 0.780 0.810 0.790 0.800 100,000 79,960 0.7996 0.706 0.688 0.715 0.697 0.706 113,363 0.7053 0.00%
2020-02-05 0 0.800 0.790 0.800 0.770 0.800 62,000 48,320 0.7794 0.706 0.697 0.706 0.679 0.706 70,285 0.6875 2.56%
2020-02-04 0 0.780 0.770 0.780 0.740 0.780 8,000 6,000 0.7500 0.688 0.679 0.688 0.653 0.688 9,069 0.6616 4.00%
2020-02-03 0 0.750 0.740 0.750 0.700 0.760 156,000 112,280 0.7197 0.662 0.653 0.662 0.617 0.670 176,846 0.6349 -5.06%
2020-01-31 0 0.790 0.770 0.790 0.780 0.790 6,000 4,700 0.7833 0.697 0.679 0.697 0.688 0.697 6,802 0.6910 1.28%
2020-01-30 0 0.780 0.760 0.780 0.760 0.780 1,798,000 1,398,760 0.7780 0.688 0.670 0.688 0.670 0.688 2,038,265 0.6863 -3.70%
2020-01-29 0 0.810 0.750 0.810 - - 0 0 - 0.715 0.662 0.715 - - 0 - -1.22%
2020-01-24 0 0.820 0.810 0.840 0.790 0.820 48,000 38,760 0.8075 0.723 0.715 0.741 0.697 0.723 54,414 0.7123 0.00%
2020-01-23 0 0.820 0.800 0.830 0.820 0.840 56,000 46,260 0.8261 0.723 0.706 0.732 0.723 0.741 63,483 0.7287 -2.38%
2020-01-22 0 0.840 0.840 0.880 0.840 0.860 96,000 80,960 0.8433 0.741 0.741 0.776 0.741 0.759 108,828 0.7439 -2.33%
2020-01-21 0 0.860 0.840 0.860 0.840 0.860 34,000 29,040 0.8541 0.759 0.741 0.759 0.741 0.759 38,543 0.7534 -3.37%
2020-01-20 0 0.890 0.870 0.890 0.790 0.890 568,000 486,580 0.8567 0.785 0.767 0.785 0.697 0.785 643,901 0.7557 7.23%
2020-01-17 0 0.830 0.810 0.840 0.770 0.830 122,000 97,200 0.7967 0.732 0.715 0.741 0.679 0.732 138,303 0.7028 0.00%
2020-01-16 0 0.830 0.820 0.840 0.810 0.840 20,000 16,560 0.8280 0.732 0.723 0.741 0.715 0.741 22,673 0.7304 -1.19%
2020-01-15 0 0.840 0.820 0.840 0.770 0.840 424,000 336,760 0.7942 0.741 0.723 0.741 0.679 0.741 480,659 0.7006 1.20%
2020-01-14 0 0.830 0.830 0.850 0.830 0.830 42,000 34,840 0.8295 0.732 0.732 0.750 0.732 0.732 47,612 0.7317 -1.19%
2020-01-13 0 0.840 0.830 0.850 0.830 0.860 188,000 158,180 0.8414 0.741 0.732 0.750 0.732 0.759 213,122 0.7422 -1.18%
2020-01-10 0 0.850 0.850 0.860 0.850 0.860 168,000 143,660 0.8551 0.750 0.750 0.759 0.750 0.759 190,450 0.7543 -2.30%
2020-01-09 0 0.870 0.870 0.880 0.860 0.880 104,000 90,900 0.8740 0.767 0.767 0.776 0.759 0.776 117,897 0.7710 -3.33%
2020-01-08 0 0.900 0.860 0.900 0.850 0.900 408,000 352,220 0.8633 0.794 0.759 0.794 0.750 0.794 462,521 0.7615 3.45%
2020-01-07 0 0.870 0.870 0.890 0.870 0.900 280,000 247,400 0.8836 0.767 0.767 0.785 0.767 0.794 317,416 0.7794 -3.33%
2020-01-06 0 0.900 0.890 0.900 0.860 0.900 696,000 612,960 0.8807 0.794 0.785 0.794 0.759 0.794 789,006 0.7769 0.00%
2020-01-03 0 0.900 0.860 0.900 0.850 0.900 496,000 433,140 0.8733 0.794 0.759 0.794 0.750 0.794 562,280 0.7703 0.00%
2020-01-02 0 0.900 0.880 0.900 0.880 0.900 104,000 92,400 0.8885 0.794 0.776 0.794 0.776 0.794 117,897 0.7837 -2.17%
2019-12-31 0 0.920 0.900 0.920 0.860 0.920 1,034,000 925,340 0.8949 0.812 0.794 0.812 0.759 0.812 1,172,173 0.7894 6.98%
2019-12-30 0 0.860 0.850 0.860 0.860 0.910 176,000 154,600 0.8784 0.759 0.750 0.759 0.759 0.803 199,519 0.7749 -3.37%
2019-12-27 0 0.890 0.880 0.890 0.850 0.910 602,000 524,040 0.8705 0.785 0.776 0.785 0.750 0.803 682,445 0.7679 -3.26%
2019-12-24 0 0.920 0.880 0.920 0.910 0.920 6,000 5,480 0.9133 0.812 0.776 0.812 0.803 0.812 6,802 0.8057 0.00%
2019-12-23 0 0.920 0.890 0.920 0.900 0.920 208,000 189,520 0.9112 0.812 0.785 0.812 0.794 0.812 235,795 0.8037 1.10%
2019-12-20 0 0.910 0.890 0.910 0.850 0.980 2,806,000 2,616,160 0.9323 0.803 0.785 0.803 0.750 0.864 3,180,963 0.8224 -5.21%
2019-12-19 0 0.960 0.930 0.960 0.930 0.960 10,702,000 11,110,560 1.0382 0.847 0.820 0.847 0.820 0.847 12,132,099 0.9158 0.00%
2019-12-18 0 0.960 0.950 0.960 0.940 0.960 664,000 631,160 0.9505 0.847 0.838 0.847 0.829 0.847 752,730 0.8385 2.13%
2019-12-17 0 0.940 0.940 0.950 0.920 0.960 1,250,000 1,177,740 0.9422 0.829 0.829 0.838 0.812 0.847 1,417,036 0.8311 -2.08%
2019-12-16 0 0.960 0.940 0.960 0.930 0.970 686,000 649,080 0.9462 0.847 0.829 0.847 0.820 0.856 777,670 0.8346 -2.04%
2019-12-13 0 0.980 0.950 0.980 0.950 0.990 476,000 458,840 0.9639 0.864 0.838 0.864 0.838 0.873 539,607 0.8503 0.00%
2019-12-12 0 0.980 0.950 0.990 0.940 1.010 2,110,000 2,046,180 0.9698 0.864 0.838 0.873 0.829 0.891 2,391,957 0.8554 0.00%
2019-12-11 0 0.980 0.960 0.980 0.940 0.980 1,028,000 989,220 0.9623 0.864 0.847 0.864 0.829 0.864 1,165,371 0.8488 6.52%
2019-12-10 0 0.920 0.920 0.950 0.880 0.960 6,914,000 6,316,560 0.9136 0.812 0.812 0.838 0.776 0.847 7,837,912 0.8059 2.22%
2019-12-09 0 0.900 0.880 0.910 0.850 0.920 1,258,000 1,119,680 0.8900 0.794 0.776 0.803 0.750 0.812 1,426,105 0.7851 5.88%
2019-12-06 0 0.850 0.850 0.870 0.820 0.870 1,362,000 1,162,540 0.8536 0.750 0.750 0.767 0.723 0.767 1,544,003 0.7529 1.19%
2019-12-05 0 0.840 0.840 0.850 0.830 0.880 428,000 361,960 0.8457 0.741 0.741 0.750 0.732 0.776 485,193 0.7460 1.20%
2019-12-04 0 0.830 0.820 0.850 0.810 0.890 1,188,000 1,004,380 0.8454 0.732 0.723 0.750 0.715 0.785 1,346,751 0.7458 -1.19%
2019-12-03 0 0.840 0.830 0.850 0.830 0.870 860,000 725,600 0.8437 0.741 0.732 0.750 0.732 0.767 974,921 0.7443 -3.45%
2019-12-02 0 0.870 0.870 0.880 0.870 0.900 394,000 349,220 0.8863 0.767 0.767 0.776 0.767 0.794 446,650 0.7819 -1.14%
2019-11-29 0 0.880 0.880 0.890 0.850 0.900 2,040,000 1,788,040 0.8765 0.776 0.776 0.785 0.750 0.794 2,312,603 0.7732 3.53%
2019-11-28 0 0.850 0.850 0.870 0.850 0.960 5,306,000 4,723,800 0.8903 0.750 0.750 0.767 0.750 0.847 6,015,036 0.7853 -3.41%
2019-11-27 0 0.880 0.880 0.890 0.780 1.040 20,720,000 19,334,800 0.9331 0.776 0.776 0.785 0.688 0.917 23,488,795 0.8231 7.32%
2019-11-26 0 0.820 0.810 0.820 0.690 0.830 1,958,000 1,479,400 0.7556 0.723 0.715 0.723 0.609 0.732 2,219,646 0.6665 12.33%
2019-11-25 0 0.730 0.730 0.740 0.720 0.750 586,000 431,180 0.7358 0.644 0.644 0.653 0.635 0.662 664,307 0.6491 0.00%
2019-11-22 0 0.730 0.730 0.740 0.730 0.750 724,000 531,920 0.7347 0.644 0.644 0.653 0.644 0.662 820,747 0.6481 -2.67%
2019-11-21 0 0.750 0.740 0.760 0.750 0.770 1,454,000 1,099,480 0.7562 0.662 0.653 0.670 0.662 0.679 1,648,297 0.6670 -3.85%
2019-11-20 0 0.780 0.770 0.780 0.760 0.810 2,544,000 1,993,220 0.7835 0.688 0.679 0.688 0.670 0.715 2,883,952 0.6911 4.00%
2019-11-19 0 0.750 0.750 0.770 0.710 0.830 6,076,000 4,706,840 0.7747 0.662 0.662 0.679 0.626 0.732 6,887,931 0.6833 5.63%
2019-11-18 0 0.710 0.710 0.720 0.700 0.790 4,034,000 2,983,200 0.7395 0.626 0.626 0.635 0.617 0.697 4,573,060 0.6523 -10.13%
2019-11-15 0 0.790 0.780 0.790 0.770 0.920 11,096,000 9,054,780 0.8160 0.697 0.688 0.697 0.679 0.812 12,578,749 0.7198 -14.13%
2019-11-14 0 0.920 0.900 0.920 0.860 1.050 84,836,000 81,863,560 0.9650 0.812 0.794 0.812 0.759 0.926 96,172,560 0.8512

Webb-site Database - Powered By Linux Group

Back to top