WISE ALLY INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09918  2020-01-10    
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
2026-02-05 0 1.050 1.000 1.060 - - 0 0 - 1.050 1.000 1.060 - - 0 - 0.00%
2026-02-04 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2026-02-03 0 1.050 1.000 1.070 - - 0 0 - 1.050 1.000 1.070 - - 0 - 0.00%
2026-02-02 0 1.050 1.010 1.060 - - 0 0 - 1.050 1.010 1.060 - - 0 - 0.00%
2026-01-30 0 1.050 1.020 1.050 1.040 1.050 20,000 20,900 1.0450 1.050 1.020 1.050 1.040 1.050 20,000 1.0450 0.00%
2026-01-29 0 1.050 1.040 1.190 1.050 1.050 74,000 77,700 1.0500 1.050 1.040 1.190 1.050 1.050 74,000 1.0500 0.00%
2026-01-28 0 1.050 1.010 1.190 1.040 1.050 78,000 81,200 1.0410 1.050 1.010 1.190 1.040 1.050 78,000 1.0410 0.00%
2026-01-27 0 1.050 1.040 1.190 1.050 1.050 31,600 33,580 1.0627 1.050 1.040 1.190 1.050 1.050 31,600 1.0627 0.96%
2026-01-26 0 1.040 1.020 1.150 1.040 1.050 86,000 89,900 1.0453 1.040 1.020 1.150 1.040 1.050 86,000 1.0453 -1.89%
2026-01-23 0 1.060 1.050 1.190 1.060 1.060 2,000 2,120 1.0600 1.060 1.050 1.190 1.060 1.060 2,000 1.0600 0.00%
2026-01-22 0 1.060 1.050 1.190 - - 0 0 - 1.060 1.050 1.190 - - 0 - 0.00%
2026-01-21 0 1.060 1.050 1.080 - - 0 0 - 1.060 1.050 1.080 - - 0 - 0.00%
2026-01-20 0 1.060 1.050 1.100 1.060 1.070 34,000 36,020 1.0594 1.060 1.050 1.100 1.060 1.070 34,000 1.0594 -1.85%
2026-01-19 0 1.080 1.070 1.090 - - 0 0 - 1.080 1.070 1.090 - - 0 - 0.00%
2026-01-16 0 1.080 1.070 1.100 - - 0 0 - 1.080 1.070 1.100 - - 0 - 0.00%
2026-01-15 0 1.080 1.070 1.090 - - 0 0 - 1.080 1.070 1.090 - - 0 - 0.00%
2026-01-14 0 1.080 1.070 1.180 - - 0 0 - 1.080 1.070 1.180 - - 0 - 0.00%
2026-01-13 0 1.080 1.070 1.090 - - 0 0 - 1.080 1.070 1.090 - - 0 - 0.93%
2026-01-09 0 1.070 1.060 1.110 1.070 1.070 7,000 7,470 1.0671 1.070 1.060 1.110 1.070 1.070 7,000 1.0671 0.00%
2026-01-08 0 1.070 1.070 1.080 1.060 1.080 18,000 19,240 1.0689 1.070 1.070 1.080 1.060 1.080 18,000 1.0689 -0.93%
2026-01-07 0 1.080 1.080 1.110 1.080 1.080 6,000 6,480 1.0800 1.080 1.080 1.110 1.080 1.080 6,000 1.0800 1.89%
2026-01-06 0 1.060 1.060 1.090 1.040 1.060 32,000 33,708 1.0534 1.060 1.060 1.090 1.040 1.060 32,000 1.0534 2.91%
2026-01-05 0 1.030 1.010 1.100 - - 0 0 - 1.030 1.010 1.100 - - 0 - 0.00%
2025-12-31 0 1.030 1.030 1.120 1.030 1.030 106,000 109,180 1.0300 1.030 1.030 1.120 1.030 1.030 106,000 1.0300 0.00%
2025-12-30 0 1.030 1.030 1.090 1.030 1.030 2,000 2,060 1.0300 1.030 1.030 1.090 1.030 1.030 2,000 1.0300 0.00%
2025-12-29 0 1.030 1.030 1.120 1.030 1.030 10,000 10,300 1.0300 1.030 1.030 1.120 1.030 1.030 10,000 1.0300 -0.96%
2025-12-24 0 1.040 1.030 1.160 - - 0 0 - 1.040 1.030 1.160 - - 0 - 0.00%
2025-12-23 0 1.040 1.010 1.190 - - 0 0 - 1.040 1.010 1.190 - - 0 - 0.00%
2025-12-22 0 1.040 1.010 1.190 1.020 1.040 10,000 10,300 1.0300 1.040 1.010 1.190 1.020 1.040 10,000 1.0300 1.96%
2025-12-19 0 1.020 1.020 1.190 - - 0 0 - 1.020 1.020 1.190 - - 0 - 0.99%
2025-12-18 0 1.010 1.010 1.190 - - 0 0 - 1.010 1.010 1.190 - - 0 - 0.00%
2025-12-17 0 1.010 1.010 1.180 1.000 1.010 52,000 52,140 1.0027 1.010 1.010 1.180 1.000 1.010 52,000 1.0027 -0.98%
2025-12-16 0 1.020 1.020 1.180 1.020 1.030 20,000 20,580 1.0290 1.020 1.020 1.180 1.020 1.030 20,000 1.0290 -0.97%
2025-12-15 0 1.030 1.030 1.150 1.030 1.030 2,000 2,060 1.0300 1.030 1.030 1.150 1.030 1.030 2,000 1.0300 -0.96%
2025-12-12 0 1.040 1.030 1.190 - - 0 0 - 1.040 1.030 1.190 - - 0 - 0.00%
2025-12-11 0 1.040 1.040 1.190 - - 0 0 - 1.040 1.040 1.190 - - 0 - 0.00%
2025-12-10 0 1.040 1.030 1.190 - - 0 0 - 1.040 1.030 1.190 - - 0 - 0.00%
2025-12-09 0 1.040 1.030 1.180 - - 0 0 - 1.040 1.030 1.180 - - 0 - 0.00%
2025-12-08 0 1.040 1.020 1.170 - - 0 0 - 1.040 1.020 1.170 - - 0 - 0.00%
2025-12-05 0 1.040 1.020 1.180 - - 0 0 - 1.040 1.020 1.180 - - 0 - 0.00%
2025-12-04 0 1.040 1.020 1.180 - - 0 0 - 1.040 1.020 1.180 - - 0 - 0.00%
2025-12-03 0 1.040 1.020 1.170 1.040 1.050 20,000 20,900 1.0450 1.040 1.020 1.170 1.040 1.050 20,000 1.0450 -0.95%
2025-12-02 0 1.050 1.050 1.080 1.050 1.050 6,000 6,300 1.0500 1.050 1.050 1.080 1.050 1.050 6,000 1.0500 0.00%
2025-12-01 0 1.050 1.050 1.130 - - 800 808 1.0100 1.050 1.050 1.130 - - 800 1.0100 0.00%
2025-11-28 0 1.050 1.050 1.080 1.050 1.050 4,000 4,200 1.0500 1.050 1.050 1.080 1.050 1.050 4,000 1.0500 0.00%
2025-11-27 0 1.050 1.050 1.130 1.050 1.060 27,200 28,544 1.0494 1.050 1.050 1.130 1.050 1.060 27,200 1.0494 1.94%
2025-11-26 0 1.030 1.030 1.130 - - 0 0 - 1.030 1.030 1.130 - - 0 - 0.98%
2025-11-25 0 1.020 1.010 1.190 - - 6,000 6,120 1.0200 1.020 1.010 1.190 - - 6,000 1.0200 0.00%
2025-11-24 0 1.020 1.020 1.190 1.020 1.020 2,000 2,040 1.0200 1.020 1.020 1.190 1.020 1.020 2,000 1.0200 0.00%
2025-11-21 0 1.020 0.940 1.120 1.020 1.020 82,000 83,640 1.0200 1.020 0.940 1.120 1.020 1.020 82,000 1.0200 -4.67%
2025-11-20 0 1.070 1.030 1.100 - - 0 0 - 1.070 1.030 1.100 - - 0 - 0.00%
2025-11-19 0 1.070 1.030 1.120 - - 0 0 - 1.070 1.030 1.120 - - 0 - 0.00%
2025-11-18 0 1.070 1.030 1.070 - - 0 0 - 1.070 1.030 1.070 - - 0 - 0.00%
2025-11-17 0 1.070 1.030 1.080 1.070 1.100 22,000 24,140 1.0973 1.070 1.030 1.080 1.070 1.100 22,000 1.0973 3.88%
2025-11-14 0 1.030 1.020 1.100 - - 0 0 - 1.030 1.020 1.100 - - 0 - 0.00%
2025-11-13 0 1.030 1.020 1.140 - - 0 0 - 1.030 1.020 1.140 - - 0 - 0.00%
2025-11-12 0 1.030 1.020 1.100 - - 0 0 - 1.030 1.020 1.100 - - 0 - 0.00%
2025-11-11 0 1.030 1.030 1.190 1.030 1.030 2,000 2,060 1.0300 1.030 1.030 1.190 1.030 1.030 2,000 1.0300 0.00%
2025-11-10 0 1.030 1.020 1.080 1.030 1.030 6,000 6,180 1.0300 1.030 1.020 1.080 1.030 1.030 6,000 1.0300 0.00%
2025-11-07 0 1.030 1.020 1.190 - - 0 0 - 1.030 1.020 1.190 - - 0 - 0.00%
2025-11-06 0 1.030 1.020 1.030 1.030 1.030 130,400 134,300 1.0299 1.030 1.020 1.030 1.030 1.030 130,400 1.0299 0.00%
2025-11-05 0 1.030 1.030 1.040 1.030 1.040 52,000 53,640 1.0315 1.030 1.030 1.040 1.030 1.040 52,000 1.0315 0.00%
2025-11-04 0 1.030 1.030 1.190 1.030 1.030 22,000 22,660 1.0300 1.030 1.030 1.190 1.030 1.030 22,000 1.0300 0.00%
2025-11-03 0 1.030 1.030 1.190 - - 0 0 - 1.030 1.030 1.190 - - 0 - 0.00%
2025-10-31 0 1.030 1.030 1.080 1.020 1.020 2,000 2,040 1.0200 1.030 1.030 1.080 1.020 1.020 2,000 1.0200 0.98%
2025-10-30 0 1.020 1.020 1.190 1.020 1.020 4,000 4,080 1.0200 1.020 1.020 1.190 1.020 1.020 4,000 1.0200 0.00%
2025-10-28 0 1.020 1.020 1.100 - - 0 0 - 1.020 1.020 1.100 - - 0 - 0.00%
2025-10-27 0 1.020 1.020 1.080 - - 0 0 - 1.020 1.020 1.080 - - 0 - 0.00%
2025-10-24 0 1.020 1.020 1.080 1.020 1.020 10,000 10,200 1.0200 1.020 1.020 1.080 1.020 1.020 10,000 1.0200 -0.97%
2025-10-23 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2025-10-22 0 1.030 1.020 1.070 1.030 1.030 26,000 26,780 1.0300 1.030 1.020 1.070 1.030 1.030 26,000 1.0300 0.98%
2025-10-21 0 1.020 1.020 1.060 1.020 1.020 3,200 3,228 1.0088 1.020 1.020 1.060 1.020 1.020 3,200 1.0088 0.00%
2025-10-20 0 1.020 1.010 1.040 1.020 1.020 10,000 10,200 1.0200 1.020 1.010 1.040 1.020 1.020 10,000 1.0200 0.00%
2025-10-17 0 1.020 1.010 1.020 1.010 1.020 36,000 36,700 1.0194 1.020 1.010 1.020 1.010 1.020 36,000 1.0194 0.99%
2025-10-16 0 1.010 1.000 1.020 1.010 1.010 12,000 12,120 1.0100 1.010 1.000 1.020 1.010 1.010 12,000 1.0100 -0.98%
2025-10-15 0 1.020 1.020 1.050 1.020 1.020 16,000 16,320 1.0200 1.020 1.020 1.050 1.020 1.020 16,000 1.0200 0.99%
2025-10-14 0 1.010 1.000 1.010 1.010 1.020 14,000 14,180 1.0129 1.010 1.000 1.010 1.010 1.020 14,000 1.0129 0.00%
2025-10-13 0 1.010 1.000 1.080 1.010 1.010 38,000 38,380 1.0100 1.010 1.000 1.080 1.010 1.010 38,000 1.0100 -4.72%
2025-10-10 0 1.060 0.910 1.090 1.060 1.060 8,000 8,480 1.0600 1.060 0.910 1.090 1.060 1.060 8,000 1.0600 -2.75%
2025-10-09 0 1.090 1.060 1.100 - - 0 0 - 1.090 1.060 1.100 - - 0 - 0.00%
2025-10-08 0 1.090 1.040 1.100 - - 0 0 - 1.090 1.040 1.100 - - 0 - 0.00%
2025-10-06 0 1.090 1.060 1.100 1.060 1.090 48,000 51,840 1.0800 1.090 1.060 1.100 1.060 1.090 48,000 1.0800 3.81%
2025-10-03 0 1.050 1.050 1.090 1.050 1.050 8,000 8,400 1.0500 1.050 1.050 1.090 1.050 1.050 8,000 1.0500 -1.87%
2025-10-02 0 1.070 1.060 1.100 - - 0 0 - 1.070 1.060 1.100 - - 0 - 0.00%
2025-09-30 0 1.070 1.050 1.090 1.070 1.070 20,000 21,400 1.0700 1.070 1.050 1.090 1.070 1.070 20,000 1.0700 0.00%
2025-09-29 0 1.070 1.050 1.070 - - 0 0 - 1.070 1.050 1.070 - - 0 - 0.00%
2025-09-26 0 1.070 1.050 1.100 1.070 1.070 4,000 4,280 1.0700 1.070 1.050 1.100 1.070 1.070 4,000 1.0700 0.00%
2025-09-25 0 1.070 1.070 1.100 1.070 1.070 6,000 6,420 1.0700 1.070 1.070 1.100 1.070 1.070 6,000 1.0700 0.00%
2025-09-24 0 1.070 1.070 1.090 1.060 1.060 6,000 6,360 1.0600 1.070 1.070 1.090 1.060 1.060 6,000 1.0600 0.94%
2025-09-23 0 1.060 1.060 1.100 1.050 1.050 20,000 21,000 1.0500 1.060 1.060 1.100 1.050 1.050 20,000 1.0500 -1.85%
2025-09-22 0 1.080 1.050 1.080 1.070 1.080 6,000 6,440 1.0733 1.080 1.050 1.080 1.070 1.080 6,000 1.0733 0.93%
2025-09-19 0 1.070 1.070 1.100 1.060 1.070 16,000 17,000 1.0625 1.070 1.070 1.100 1.060 1.070 16,000 1.0625 0.94%
2025-09-18 0 1.060 1.060 1.100 1.050 1.050 2,000 2,100 1.0500 1.060 1.060 1.100 1.050 1.050 2,000 1.0500 0.95%
2025-09-17 0 1.050 1.050 1.100 1.050 1.100 6,000 6,420 1.0700 1.050 1.050 1.100 1.050 1.100 6,000 1.0700 -0.94%
2025-09-16 0 1.060 1.060 1.070 1.060 1.070 30,800 32,724 1.0625 1.060 1.060 1.070 1.060 1.070 30,800 1.0625 0.95%
2025-09-15 0 1.050 1.050 1.100 - - 0 0 - 1.050 1.050 1.100 - - 0 - 0.00%
2025-09-12 0 1.050 1.050 1.060 1.040 1.060 84,000 88,400 1.0524 1.050 1.050 1.060 1.040 1.060 84,000 1.0524 0.00%
2025-09-11 0 1.050 1.040 1.160 1.050 1.050 26,000 27,300 1.0500 1.050 1.040 1.160 1.050 1.050 26,000 1.0500 0.96%
2025-09-10 0 1.040 1.040 1.160 1.040 1.050 29,600 30,796 1.0404 1.040 1.040 1.160 1.040 1.050 29,600 1.0404 -2.80%
2025-09-09 0 1.070 1.050 1.140 1.030 1.070 12,000 12,500 1.0417 1.070 1.050 1.140 1.030 1.070 12,000 1.0417 2.88%
2025-09-08 0 1.040 1.030 1.050 1.040 1.050 12,000 12,560 1.0467 1.040 1.030 1.050 1.040 1.050 12,000 1.0467 -0.95%
2025-09-05 0 1.050 1.040 1.070 - - 0 0 - 1.050 1.040 1.070 - - 0 - 0.00%
2025-09-04 0 1.050 1.040 1.070 1.050 1.060 24,000 25,220 1.0508 1.050 1.040 1.070 1.050 1.060 24,000 1.0508 1.94%
2025-09-03 0 1.030 1.030 1.050 1.010 1.040 194,000 200,920 1.0357 1.030 1.030 1.050 1.010 1.040 194,000 1.0357 -2.83%
2025-09-02 0 1.060 1.060 1.070 1.060 1.080 44,000 47,140 1.0714 1.060 1.060 1.070 1.060 1.080 44,000 1.0714 -2.75%
2025-09-01 0 1.090 1.080 1.090 1.090 1.090 18,000 19,620 1.0900 1.090 1.080 1.090 1.090 1.090 18,000 1.0900 0.93%
2025-08-29 0 1.080 1.060 1.080 1.010 1.080 210,000 221,400 1.0543 1.080 1.060 1.080 1.010 1.080 210,000 1.0543 0.00%
2025-08-28 0 1.080 1.040 1.080 1.090 1.090 28,000 30,520 1.0900 1.080 1.040 1.080 1.090 1.090 28,000 1.0900 -2.70%
2025-08-27 0 1.110 1.110 1.140 1.110 1.110 110,000 122,100 1.1100 1.110 1.110 1.140 1.110 1.110 110,000 1.1100 0.00%
2025-08-26 0 1.110 1.110 1.150 1.110 1.110 10,000 11,100 1.1100 1.110 1.110 1.150 1.110 1.110 10,000 1.1100 -0.89%
2025-08-25 0 1.120 1.120 1.160 1.080 1.130 90,000 100,000 1.1111 1.120 1.120 1.160 1.080 1.130 90,000 1.1111 -2.61%
2025-08-22 0 1.150 1.110 1.150 1.160 1.160 4,000 4,640 1.1600 1.150 1.110 1.150 1.160 1.160 4,000 1.1600 3.60%
2025-08-21 0 1.110 1.090 1.120 1.090 1.130 130,000 142,500 1.0962 1.110 1.090 1.120 1.090 1.130 130,000 1.0962 -1.77%
2025-08-20 0 1.130 1.120 1.130 1.130 1.140 138,000 156,320 1.1328 1.130 1.120 1.130 1.130 1.140 138,000 1.1328 -0.88%
2025-08-19 0 1.140 1.130 1.190 1.130 1.180 54,800 62,428 1.1392 1.140 1.130 1.190 1.130 1.180 54,800 1.1392 -4.20%
2025-08-18 0 1.190 1.130 1.190 1.140 1.190 104,000 120,280 1.1565 1.190 1.130 1.190 1.140 1.190 104,000 1.1565 3.48%
2025-08-15 0 1.150 1.120 1.150 1.150 1.150 106,000 121,900 1.1500 1.150 1.120 1.150 1.150 1.150 106,000 1.1500 0.00%
2025-08-14 0 1.150 1.100 1.150 1.100 1.150 46,000 51,920 1.1287 1.150 1.100 1.150 1.100 1.150 46,000 1.1287 2.68%
2025-08-13 0 1.120 1.100 1.160 1.080 1.140 84,000 94,280 1.1224 1.120 1.100 1.160 1.080 1.140 84,000 1.1224 2.75%
2025-08-12 0 1.090 1.090 1.130 1.090 1.090 2,000 2,180 1.0900 1.090 1.090 1.130 1.090 1.090 2,000 1.0900 -2.68%
2025-08-11 0 1.120 1.120 1.160 1.120 1.130 54,000 60,500 1.1204 1.120 1.120 1.160 1.120 1.130 54,000 1.1204 -1.75%
2025-08-08 0 1.140 1.120 1.140 1.120 1.160 64,000 72,580 1.1341 1.140 1.120 1.140 1.120 1.160 64,000 1.1341 0.00%
2025-08-07 0 1.140 1.120 1.150 1.100 1.180 138,000 157,680 1.1426 1.140 1.120 1.150 1.100 1.180 138,000 1.1426 2.70%
2025-08-06 0 1.110 1.100 1.110 1.090 1.110 124,000 135,960 1.0965 1.110 1.100 1.110 1.090 1.110 124,000 1.0965 0.00%
2025-08-05 0 1.110 1.110 1.120 1.080 1.110 112,000 121,740 1.0870 1.110 1.110 1.120 1.080 1.110 112,000 1.0870 0.00%
2025-08-04 0 1.110 1.100 1.120 1.050 1.130 360,000 392,200 1.0894 1.110 1.100 1.120 1.050 1.130 360,000 1.0894 -5.93%
2025-08-01 0 1.180 1.170 1.190 1.100 1.410 2,993,200 3,537,896 1.1820 1.180 1.170 1.190 1.100 1.410 2,993,200 1.1820 -28.48%
2025-07-31 0 1.650 1.600 1.690 1.550 1.900 332,000 587,340 1.7691 1.650 1.600 1.690 1.550 1.900 332,000 1.7691 -8.84%
2025-07-30 0 1.810 1.780 1.810 1.730 1.880 636,000 1,131,180 1.7786 1.810 1.780 1.810 1.730 1.880 636,000 1.7786 -3.21%
2025-07-29 0 1.870 1.800 1.840 1.770 1.970 1,022,800 1,903,824 1.8614 1.870 1.800 1.840 1.770 1.970 1,022,800 1.8614 1.08%
2025-07-28 0 1.850 1.780 1.850 1.480 1.880 2,381,950 4,122,715 1.7308 1.850 1.780 1.850 1.480 1.880 2,381,950 1.7308 25.00%
2025-07-25 0 1.480 1.470 1.480 1.220 1.490 1,306,000 1,754,700 1.3436 1.480 1.470 1.480 1.220 1.490 1,306,000 1.3436 25.42%
2025-07-24 0 1.180 1.160 1.210 1.180 1.180 4,000 4,720 1.1800 1.180 1.160 1.210 1.180 1.180 4,000 1.1800 0.00%
2025-07-23 0 1.180 1.180 1.210 1.170 1.180 28,000 32,820 1.1721 1.180 1.180 1.210 1.170 1.180 28,000 1.1721 0.85%
2025-07-22 0 1.170 1.170 1.210 1.150 1.170 8,400 9,696 1.1543 1.170 1.170 1.210 1.150 1.170 8,400 1.1543 0.00%
2025-07-21 0 1.170 1.170 1.210 1.150 1.150 10,000 11,500 1.1500 1.170 1.170 1.210 1.150 1.150 10,000 1.1500 -2.50%
2025-07-18 0 1.200 1.020 1.200 - - 0 0 - 1.200 1.020 1.200 - - 0 - 0.00%
2025-07-17 0 1.200 1.150 1.220 1.180 1.200 44,800 53,400 1.1920 1.200 1.150 1.220 1.180 1.200 44,800 1.1920 4.35%
2025-07-16 0 1.150 1.150 1.180 - - 0 0 - 1.150 1.150 1.180 - - 0 - 0.00%
2025-07-15 0 1.150 1.150 1.180 - - 0 0 - 1.150 1.150 1.180 - - 0 - 0.00%
2025-07-14 0 1.150 1.030 1.170 - - 0 0 - 1.150 1.030 1.170 - - 0 - 0.00%
2025-07-11 0 1.150 1.100 1.180 - - 0 0 - 1.150 1.100 1.180 - - 0 - 0.00%
2025-07-10 0 1.150 - 1.180 1.150 1.150 122,000 140,300 1.1500 1.150 - 1.180 1.150 1.150 122,000 1.1500 0.00%
2025-07-09 0 1.150 1.150 1.170 1.150 1.150 90,000 103,500 1.1500 1.150 1.150 1.170 1.150 1.150 90,000 1.1500 0.00%
2025-07-08 0 1.150 - 1.170 1.150 1.150 14,000 16,100 1.1500 1.150 - 1.170 1.150 1.150 14,000 1.1500 0.00%
2025-07-07 0 1.150 1.150 1.170 - - 0 0 - 1.150 1.150 1.170 - - 0 - 0.00%
2025-07-04 0 1.150 1.120 1.170 1.150 1.150 20,000 22,820 1.1410 1.150 1.120 1.170 1.150 1.150 20,000 1.1410 2.68%
2025-07-03 0 1.120 1.100 1.150 - - 0 0 - 1.120 1.100 1.150 - - 0 - 0.00%
2025-07-02 0 1.120 1.120 1.150 - - 0 0 - 1.120 1.120 1.150 - - 0 - 0.00%
2025-06-30 0 1.120 1.120 1.150 - - 0 0 - 1.120 1.120 1.150 - - 0 - 0.00%
2025-06-27 0 1.120 1.120 1.150 1.120 1.120 17,600 19,648 1.1164 1.120 1.120 1.150 1.120 1.120 17,600 1.1164 0.00%
2025-06-26 0 1.120 1.120 1.140 1.120 1.120 14,000 15,680 1.1200 1.120 1.120 1.140 1.120 1.120 14,000 1.1200 0.00%
2025-06-25 0 1.120 1.100 1.120 1.120 1.120 4,000 4,480 1.1200 1.120 1.100 1.120 1.120 1.120 4,000 1.1200 0.90%
2025-06-24 0 1.110 1.110 1.150 1.100 1.100 10,000 11,000 1.1000 1.110 1.110 1.150 1.100 1.100 10,000 1.1000 -0.89%
2025-06-23 0 1.120 1.110 1.120 - - 0 0 - 1.120 1.110 1.120 - - 0 - 0.00%
2025-06-20 0 1.120 1.010 1.150 1.120 1.120 20,000 22,400 1.1200 1.120 1.010 1.150 1.120 1.120 20,000 1.1200 0.90%
2025-06-19 0 1.110 1.000 1.180 - - 0 0 - 1.110 1.000 1.180 - - 0 - 0.00%
2025-06-18 0 1.110 1.000 1.110 - - 0 0 - 1.110 1.000 1.110 - - 0 - 0.00%
2025-06-17 0 1.110 1.110 1.180 1.100 1.110 28,000 31,060 1.1093 1.110 1.110 1.180 1.100 1.110 28,000 1.1093 0.91%
2025-06-16 0 1.100 1.100 1.180 - - 0 0 - 1.100 1.100 1.180 - - 0 - 0.00%
2025-06-13 0 1.100 1.100 1.170 1.090 1.120 50,000 54,660 1.0932 1.100 1.100 1.170 1.090 1.120 50,000 1.0932 -1.79%
2025-06-12 0 1.120 1.120 1.170 1.100 1.180 16,400 18,816 1.1473 1.120 1.120 1.170 1.100 1.180 16,400 1.1473 0.00%
2025-06-11 0 1.120 1.120 1.150 1.120 1.120 4,000 4,480 1.1200 1.120 1.120 1.150 1.120 1.120 4,000 1.1200 1.82%
2025-06-10 0 1.100 1.100 1.180 1.080 1.080 54,000 58,320 1.0800 1.100 1.100 1.180 1.080 1.080 54,000 1.0800 1.85%
2025-06-09 0 1.080 0.980 1.180 - - 0 0 - 1.080 0.980 1.180 - - 0 - 0.00%
2025-06-06 0 1.080 1.060 1.180 - - 0 0 - 1.080 1.060 1.180 - - 0 - 0.00%
2025-06-05 0 1.080 1.020 1.150 1.020 1.160 48,000 52,240 1.0883 1.080 1.020 1.150 1.020 1.160 48,000 1.0883 -0.92%
2025-06-04 0 1.090 1.050 1.090 1.100 1.110 66,000 72,660 1.1009 1.090 1.050 1.090 1.100 1.110 66,000 1.1009 -7.63%
2025-06-03 0 1.180 1.060 1.180 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2025-06-02 0 1.180 - 1.180 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2025-05-30 0 1.180 - 1.180 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2025-05-29 0 1.180 1.060 1.180 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2025-05-28 0 1.180 1.060 1.180 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2025-05-27 0 1.180 1.070 1.180 - - 0 0 - 1.180 1.070 1.180 - - 0 - 0.00%
2025-05-26 0 1.180 1.080 1.250 - - 0 0 - 1.180 1.080 1.250 - - 0 - 0.00%
2025-05-23 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2025-05-22 0 1.180 1.180 1.240 1.110 1.130 5,200 5,752 1.1062 1.180 1.180 1.240 1.110 1.130 5,200 1.1062 -4.84%
2025-05-21 0 1.240 1.110 1.240 - - 0 0 - 1.240 1.110 1.240 - - 0 - 0.00%
2025-05-20 0 1.240 1.120 1.240 - - 0 0 - 1.240 1.120 1.240 - - 0 - 0.00%
2025-05-19 0 1.240 1.080 1.240 - - 0 0 - 1.240 1.080 1.240 - - 0 - -0.80%
2025-05-16 0 1.250 0.810 1.250 - - 0 0 - 1.250 0.810 1.250 - - 0 - 0.00%
2025-05-15 0 1.250 1.080 1.250 - - 0 0 - 1.250 1.080 1.250 - - 0 - 0.00%
2025-05-14 0 1.250 1.010 1.250 - - 0 0 - 1.250 1.010 1.250 - - 0 - 0.00%
2025-05-13 0 1.250 1.060 1.250 - - 0 0 - 1.250 1.060 1.250 - - 0 - 0.00%
2025-05-12 0 1.250 1.170 1.250 1.140 1.250 50,000 62,000 1.2400 1.250 1.170 1.250 1.140 1.250 50,000 1.2400 11.61%
2025-05-09 0 1.120 1.120 1.180 1.090 1.090 2,800 3,028 1.0814 1.120 1.120 1.180 1.090 1.090 2,800 1.0814 -0.88%
2025-05-08 0 1.130 1.090 1.180 1.130 1.130 2,000 2,260 1.1300 1.130 1.090 1.180 1.130 1.130 2,000 1.1300 0.89%
2025-05-07 0 1.120 1.120 1.160 1.100 1.100 2,000 2,200 1.1000 1.120 1.120 1.160 1.100 1.100 2,000 1.1000 0.00%
2025-05-06 0 1.120 1.090 1.150 - - 0 0 - 1.120 1.090 1.150 - - 0 - 0.00%
2025-05-02 0 1.120 1.060 1.120 1.120 1.120 2,000 2,240 1.1200 1.120 1.060 1.120 1.120 1.120 2,000 1.1200 0.90%
2025-04-30 0 1.110 1.110 1.200 1.090 1.090 4,000 4,360 1.0900 1.110 1.110 1.200 1.090 1.090 4,000 1.0900 -5.93%
2025-04-29 0 1.180 1.060 1.180 1.140 1.180 30,000 34,460 1.1487 1.180 1.060 1.180 1.140 1.180 30,000 1.1487 1.72%
2025-04-28 0 1.160 1.070 1.160 1.160 1.160 2,000 2,320 1.1600 1.160 1.070 1.160 1.160 1.160 2,000 1.1600 9.43%
2025-04-25 0 1.060 1.060 1.100 1.040 1.050 4,000 4,180 1.0450 1.060 1.060 1.100 1.040 1.050 4,000 1.0450 0.95%
2025-04-24 0 1.050 1.040 1.090 1.050 1.100 112,000 120,640 1.0771 1.050 1.040 1.090 1.050 1.100 112,000 1.0771 -0.94%
2025-04-23 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2025-04-22 0 1.060 1.040 1.130 - - 0 0 - 1.060 1.040 1.130 - - 0 - 0.00%
2025-04-17 0 1.060 1.050 1.110 1.060 1.060 10,000 10,600 1.0600 1.060 1.050 1.110 1.060 1.060 10,000 1.0600 0.00%
2025-04-16 0 1.060 1.060 1.100 1.050 1.070 13,600 14,292 1.0509 1.060 1.060 1.100 1.050 1.070 13,600 1.0509 -0.93%
2025-04-15 0 1.070 1.070 1.100 1.070 1.100 60,000 64,720 1.0787 1.070 1.070 1.100 1.070 1.100 60,000 1.0787 -3.60%
2025-04-14 0 1.110 1.110 1.140 1.100 1.110 8,000 8,820 1.1025 1.110 1.110 1.140 1.100 1.110 8,000 1.1025 1.83%
2025-04-11 0 1.090 1.070 1.090 - - 0 0 - 1.090 1.070 1.090 - - 0 - -0.91%
2025-04-10 0 1.100 1.040 1.100 1.100 1.100 128,000 140,800 1.1000 1.100 1.040 1.100 1.100 1.100 128,000 1.1000 0.00%
2025-04-09 0 1.100 1.100 1.120 1.100 1.110 184,000 202,440 1.1002 1.100 1.100 1.120 1.100 1.110 184,000 1.1002 -1.79%
2025-04-08 0 1.120 1.120 1.160 1.050 1.120 94,000 103,400 1.1000 1.120 1.120 1.160 1.050 1.120 94,000 1.1000 -2.61%
2025-04-07 0 1.150 1.060 1.270 1.110 1.180 38,000 43,940 1.1563 1.150 1.060 1.270 1.110 1.180 38,000 1.1563 -5.74%
2025-04-03 0 1.220 1.200 1.220 1.240 1.240 2,000 2,480 1.2400 1.220 1.200 1.220 1.240 1.240 2,000 1.2400 -2.40%
2025-04-02 0 1.250 1.240 1.250 1.250 1.250 2,000 2,500 1.2500 1.250 1.240 1.250 1.250 1.250 2,000 1.2500 0.00%
2025-04-01 0 1.250 1.240 1.260 - - 0 0 - 1.250 1.240 1.260 - - 0 - 0.00%
2025-03-31 0 1.250 1.250 1.280 1.250 1.260 46,000 57,560 1.2513 1.250 1.250 1.280 1.250 1.260 46,000 1.2513 -4.58%
2025-03-28 0 1.310 1.270 1.300 1.260 1.330 112,000 144,840 1.2932 1.310 1.270 1.300 1.260 1.330 112,000 1.2932 -1.50%
2025-03-27 0 1.330 1.330 1.350 1.250 1.520 418,800 551,900 1.3178 1.330 1.330 1.350 1.250 1.520 418,800 1.3178 -13.64%
2025-03-26 0 1.540 1.540 1.580 1.510 1.630 348,000 548,800 1.5770 1.540 1.540 1.580 1.510 1.630 348,000 1.5770 1.32%
2025-03-25 0 1.520 1.520 1.550 1.450 1.560 114,000 171,200 1.5018 1.520 1.520 1.550 1.450 1.560 114,000 1.5018 -2.56%
2025-03-24 0 1.560 1.560 1.580 1.510 1.630 274,800 435,352 1.5843 1.560 1.560 1.580 1.510 1.630 274,800 1.5843 3.31%
2025-03-21 0 1.510 1.500 1.510 1.480 1.510 248,000 372,280 1.5011 1.510 1.500 1.510 1.480 1.510 248,000 1.5011 0.67%
2025-03-20 0 1.500 1.460 1.500 1.340 1.510 740,800 1,050,400 1.4179 1.500 1.460 1.500 1.340 1.510 740,800 1.4179 12.78%
2025-03-19 0 1.330 1.260 1.330 1.300 1.340 216,000 283,020 1.3103 1.330 1.260 1.330 1.300 1.340 216,000 1.3103 2.31%
2025-03-18 0 1.300 1.290 1.340 1.270 1.350 62,000 80,200 1.2935 1.300 1.290 1.340 1.270 1.350 62,000 1.2935 2.36%
2025-03-17 0 1.270 1.260 1.310 1.260 1.270 26,800 33,776 1.2603 1.270 1.260 1.310 1.260 1.270 26,800 1.2603 0.79%
2025-03-14 0 1.260 1.260 1.320 1.230 1.280 152,000 190,132 1.2509 1.260 1.260 1.320 1.230 1.280 152,000 1.2509 1.61%
2025-03-13 0 1.240 1.240 1.250 1.240 1.270 52,000 65,280 1.2554 1.240 1.240 1.250 1.240 1.270 52,000 1.2554 -0.80%
2025-03-12 0 1.250 1.240 1.250 1.240 1.450 366,000 473,368 1.2934 1.250 1.240 1.250 1.240 1.450 366,000 1.2934 -13.79%
2025-03-11 0 1.450 1.440 1.500 1.400 1.600 1,332,800 1,987,368 1.4911 1.450 1.440 1.500 1.400 1.600 1,332,800 1.4911 -0.68%
2025-03-10 0 1.460 1.440 1.470 0.900 1.480 1,990,400 2,477,100 1.2445 1.460 1.440 1.470 0.900 1.480 1,990,400 1.2445 108.57%
2025-03-07 0 0.700 0.700 0.770 0.690 0.700 115,200 79,480 0.6899 0.700 0.700 0.770 0.690 0.700 115,200 0.6899 0.00%
2025-03-06 0 0.700 0.700 0.780 0.700 0.700 12,400 8,528 0.6877 0.700 0.700 0.780 0.700 0.700 12,400 0.6877 4.48%
2025-03-05 0 0.670 0.670 0.850 0.670 0.680 32,000 21,520 0.6725 0.670 0.670 0.850 0.670 0.680 32,000 0.6725 -1.47%
2025-03-04 0 0.680 0.680 0.720 0.680 0.720 30,400 21,064 0.6929 0.680 0.680 0.720 0.680 0.720 30,400 0.6929 3.03%
2025-03-03 0 0.660 0.660 - 0.660 0.660 4,800 3,144 0.6550 0.660 0.660 - 0.660 0.660 4,800 0.6550 0.00%
2025-02-28 0 0.660 0.660 - 0.640 0.680 52,000 34,160 0.6569 0.660 0.660 - 0.640 0.680 52,000 0.6569 -1.49%
2025-02-27 0 0.670 0.670 0.760 0.670 0.670 2,400 1,596 0.6650 0.670 0.670 0.760 0.670 0.670 2,400 0.6650 -1.47%
2025-02-26 0 0.680 0.660 0.800 - - 0 0 - 0.680 0.660 0.800 - - 0 - 0.00%
2025-02-25 0 0.680 0.660 0.820 0.680 0.700 10,000 6,960 0.6960 0.680 0.660 0.820 0.680 0.700 10,000 0.6960 -2.86%
2025-02-24 0 0.700 0.680 0.700 0.660 0.700 68,000 47,060 0.6921 0.700 0.680 0.700 0.660 0.700 68,000 0.6921 6.06%
2025-02-21 0 0.660 0.660 0.680 0.660 0.670 16,400 10,912 0.6654 0.660 0.660 0.680 0.660 0.670 16,400 0.6654 0.00%
2025-02-20 0 0.660 0.660 0.690 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.690 0.660 0.660 4,000 0.6600 0.00%
2025-02-19 0 0.660 0.650 0.690 0.660 0.700 38,000 25,160 0.6621 0.660 0.650 0.690 0.660 0.700 38,000 0.6621 1.54%
2025-02-18 0 0.650 0.640 0.700 0.650 0.650 4,000 2,600 0.6500 0.650 0.640 0.700 0.650 0.650 4,000 0.6500 -5.80%
2025-02-17 0 0.690 0.620 0.840 - - 0 0 - 0.690 0.620 0.840 - - 0 - 0.00%
2025-02-14 0 0.690 0.650 0.710 0.620 0.760 76,800 50,340 0.6555 0.690 0.650 0.710 0.620 0.760 76,800 0.6555 -1.43%
2025-02-13 0 0.700 0.700 0.730 0.700 0.770 14,000 10,020 0.7157 0.700 0.700 0.730 0.700 0.770 14,000 0.7157 -5.41%
2025-02-12 0 0.740 0.660 0.750 0.680 0.780 24,000 16,880 0.7033 0.740 0.660 0.750 0.680 0.780 24,000 0.7033 0.00%
2025-02-11 0 0.740 0.710 0.790 0.740 0.760 16,000 12,080 0.7550 0.740 0.710 0.790 0.740 0.760 16,000 0.7550 -11.90%
2025-02-10 0 0.840 0.810 0.840 0.630 0.850 146,000 107,980 0.7396 0.840 0.810 0.840 0.630 0.850 146,000 0.7396 35.48%
2025-02-07 0 0.620 0.620 0.760 0.610 0.620 304,400 185,680 0.6100 0.620 0.620 0.760 0.610 0.620 304,400 0.6100 1.64%
2025-02-06 0 0.610 0.610 0.740 - - 0 0 - 0.610 0.610 0.740 - - 0 - 1.67%
2025-02-05 0 0.600 0.600 0.700 0.600 0.680 62,000 39,580 0.6384 0.600 0.600 0.700 0.600 0.680 62,000 0.6384 0.00%
2025-02-04 0 0.600 0.580 0.680 - - 0 0 - 0.600 0.580 0.680 - - 0 - 0.00%
2025-02-03 0 0.600 0.550 0.680 - - 0 0 - 0.600 0.550 0.680 - - 0 - 0.00%
2025-01-28 0 0.600 0.540 0.680 - - 0 0 - 0.600 0.540 0.680 - - 0 - 0.00%
2025-01-27 0 0.600 0.590 0.660 - - 0 0 - 0.600 0.590 0.660 - - 0 - 0.00%
2025-01-24 0 0.600 0.580 0.680 - - 0 0 - 0.600 0.580 0.680 - - 0 - 0.00%
2025-01-23 0 0.600 0.600 0.680 - - 0 0 - 0.600 0.600 0.680 - - 0 - 0.00%
2025-01-22 0 0.600 0.580 0.680 - - 400 212 0.5300 0.600 0.580 0.680 - - 400 0.5300 0.00%
2025-01-21 0 0.600 0.590 0.680 0.600 0.600 9,200 5,484 0.5961 0.600 0.590 0.680 0.600 0.600 9,200 0.5961 3.45%
2025-01-20 0 0.580 0.580 - 0.580 0.580 14,000 8,120 0.5800 0.580 0.580 - 0.580 0.580 14,000 0.5800 -3.33%
2025-01-17 0 0.600 0.550 - - - 0 0 - 0.600 0.550 - - - 0 - 0.00%
2025-01-16 0 0.600 0.560 - 0.600 0.600 4,000 2,400 0.6000 0.600 0.560 - 0.600 0.600 4,000 0.6000 -3.23%
2025-01-15 0 0.620 0.550 - - - 0 0 - 0.620 0.550 - - - 0 - 0.00%
2025-01-14 0 0.620 0.590 0.680 - - 0 0 - 0.620 0.590 0.680 - - 0 - 0.00%
2025-01-13 0 0.620 0.590 - - - 0 0 - 0.620 0.590 - - - 0 - 0.00%
2025-01-10 0 0.620 0.590 - - - 0 0 - 0.620 0.590 - - - 0 - 0.00%
2025-01-09 0 0.620 0.580 - - - 0 0 - 0.620 0.580 - - - 0 - 0.00%
2025-01-08 0 0.620 0.570 - - - 0 0 - 0.620 0.570 - - - 0 - 0.00%
2025-01-07 0 0.620 0.560 0.720 - - 0 0 - 0.620 0.560 0.720 - - 0 - 0.00%
2025-01-06 0 0.620 0.550 - - - 0 0 - 0.620 0.550 - - - 0 - 0.00%
2025-01-03 0 0.620 0.560 - - - 0 0 - 0.620 0.560 - - - 0 - 0.00%
2025-01-02 0 0.620 0.590 - - - 0 0 - 0.620 0.590 - - - 0 - 0.00%
2024-12-31 0 0.620 0.580 - - - 0 0 - 0.620 0.580 - - - 0 - 0.00%
2024-12-30 0 0.620 0.600 - - - 0 0 - 0.620 0.600 - - - 0 - 0.00%
2024-12-27 0 0.620 0.590 - - - 0 0 - 0.620 0.590 - - - 0 - 0.00%
2024-12-24 0 0.620 0.620 - 0.620 0.620 72,800 45,096 0.6195 0.620 0.620 - 0.620 0.620 72,800 0.6195 0.00%
2024-12-23 0 0.620 0.620 - 0.590 0.610 8,000 4,800 0.6000 0.620 0.620 - 0.590 0.610 8,000 0.6000 -8.82%
2024-12-20 0 0.680 - 0.880 - - 0 0 - 0.680 - 0.880 - - 0 - 0.00%
2024-12-19 0 0.680 0.630 0.680 0.680 0.680 100,000 68,000 0.6800 0.680 0.630 0.680 0.680 0.680 100,000 0.6800 3.03%
2024-12-18 0 0.660 0.610 0.790 - - 0 0 - 0.660 0.610 0.790 - - 0 - 0.00%
2024-12-17 0 0.660 0.600 0.790 - - 0 0 - 0.660 0.600 0.790 - - 0 - 0.00%
2024-12-16 0 0.660 0.600 0.690 - - 0 0 - 0.660 0.600 0.690 - - 0 - 0.00%
2024-12-13 0 0.660 0.650 0.700 0.660 0.710 18,800 13,144 0.6991 0.660 0.650 0.700 0.660 0.710 18,800 0.6991 6.45%
2024-12-12 0 0.620 0.610 0.710 0.620 0.620 2,000 1,240 0.6200 0.620 0.610 0.710 0.620 0.620 2,000 0.6200 1.64%
2024-12-11 0 0.610 0.610 0.780 0.610 0.610 2,400 1,452 0.6050 0.610 0.610 0.780 0.610 0.610 2,400 0.6050 -3.17%
2024-12-10 0 0.630 0.630 0.710 - - 0 0 - 0.630 0.630 0.710 - - 0 - 5.00%
2024-12-09 0 0.600 0.540 0.710 - - 0 0 - 0.600 0.540 0.710 - - 0 - 0.00%
2024-12-06 0 0.600 0.540 - - - 0 0 - 0.600 0.540 - - - 0 - 0.00%
2024-12-05 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - -1.64%
2024-12-04 0 0.610 0.610 0.790 - - 0 0 - 0.610 0.610 0.790 - - 0 - 1.67%
2024-12-03 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - -1.64%
2024-12-02 0 0.610 0.510 0.790 - - 0 0 - 0.610 0.510 0.790 - - 0 - 0.00%
2024-11-29 0 0.610 0.510 0.790 0.590 0.610 16,800 10,032 0.5971 0.610 0.510 0.790 0.590 0.610 16,800 0.5971 0.00%
2024-11-28 0 0.610 0.610 0.670 0.570 0.570 2,000 1,140 0.5700 0.610 0.610 0.670 0.570 0.570 2,000 0.5700 -10.29%
2024-11-27 0 0.680 0.560 0.680 - - 0 0 - 0.680 0.560 0.680 - - 0 - 0.00%
2024-11-26 0 0.680 0.560 0.680 - - 0 0 - 0.680 0.560 0.680 - - 0 - 0.00%
2024-11-25 0 0.680 0.560 0.680 - - 0 0 - 0.680 0.560 0.680 - - 0 - 0.00%
2024-11-22 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2024-11-21 0 0.680 0.560 0.790 - - 0 0 - 0.680 0.560 0.790 - - 0 - 0.00%
2024-11-20 0 0.680 0.560 0.680 - - 0 0 - 0.680 0.560 0.680 - - 0 - 0.00%
2024-11-19 0 0.680 0.560 0.790 - - 0 0 - 0.680 0.560 0.790 - - 0 - 0.00%
2024-11-18 0 0.680 0.580 0.720 - - 0 0 - 0.680 0.580 0.720 - - 0 - 0.00%
2024-11-15 0 0.680 0.560 0.790 - - 0 0 - 0.680 0.560 0.790 - - 0 - 0.00%
2024-11-14 0 0.680 0.560 0.790 - - 0 0 - 0.680 0.560 0.790 - - 0 - 0.00%
2024-11-13 0 0.680 0.560 0.790 - - 0 0 - 0.680 0.560 0.790 - - 0 - 0.00%
2024-11-12 0 0.680 0.580 0.790 0.660 0.680 4,800 3,184 0.6633 0.680 0.580 0.790 0.660 0.680 4,800 0.6633 -4.23%
2024-11-11 0 0.710 0.660 0.720 - - 400 252 0.6300 0.710 0.660 0.720 - - 400 0.6300 0.00%
2024-11-08 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 1.43%
2024-11-07 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -9.09%
2024-11-06 0 0.770 0.660 0.860 - - 0 0 - 0.770 0.660 0.860 - - 0 - 0.00%
2024-11-05 0 0.770 0.660 0.850 - - 0 0 - 0.770 0.660 0.850 - - 0 - 0.00%
2024-11-04 0 0.770 0.700 0.860 0.760 0.770 30,000 22,980 0.7660 0.770 0.700 0.860 0.760 0.770 30,000 0.7660 -1.28%
2024-11-01 0 0.780 0.700 0.780 0.700 0.780 18,000 13,360 0.7422 0.780 0.700 0.780 0.700 0.780 18,000 0.7422 18.18%
2024-10-31 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2024-10-30 0 0.660 0.610 0.700 - - 0 0 - 0.660 0.610 0.700 - - 0 - 0.00%
2024-10-29 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2024-10-28 0 0.660 0.660 0.720 0.650 0.650 8,000 5,200 0.6500 0.660 0.660 0.720 0.650 0.650 8,000 0.6500 -8.33%
2024-10-25 0 0.720 0.690 0.720 0.640 0.720 20,000 13,440 0.6720 0.720 0.690 0.720 0.640 0.720 20,000 0.6720 18.03%
2024-10-24 0 0.610 0.610 0.690 - - 0 0 - 0.610 0.610 0.690 - - 0 - 1.67%
2024-10-23 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2024-10-22 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2024-10-21 0 0.600 0.550 0.690 - - 0 0 - 0.600 0.550 0.690 - - 0 - 0.00%
2024-10-18 0 0.600 0.530 0.740 - - 0 0 - 0.600 0.530 0.740 - - 0 - 0.00%
2024-10-17 0 0.600 0.600 0.740 0.560 0.600 14,000 8,240 0.5886 0.600 0.600 0.740 0.560 0.600 14,000 0.5886 0.00%
2024-10-16 0 0.600 0.580 0.660 0.600 0.600 8,000 4,800 0.6000 0.600 0.580 0.660 0.600 0.600 8,000 0.6000 1.69%
2024-10-15 0 0.590 0.590 0.650 0.550 0.590 6,000 3,288 0.5480 0.590 0.590 0.650 0.550 0.590 6,000 0.5480 11.32%
2024-10-14 0 0.530 0.530 - - - 0 0 - 0.530 0.530 - - - 0 - 0.00%
2024-10-10 0 0.530 0.530 0.660 - - 0 0 - 0.530 0.530 0.660 - - 0 - 0.00%
2024-10-09 0 0.530 0.530 0.620 - - 0 0 - 0.530 0.530 0.620 - - 0 - 0.00%
2024-10-08 0 0.530 0.530 0.610 0.520 0.600 56,000 31,760 0.5671 0.530 0.530 0.610 0.520 0.600 56,000 0.5671 -13.11%
2024-10-07 0 0.610 0.590 0.720 - - 0 0 - 0.610 0.590 0.720 - - 0 - 0.00%
2024-10-04 0 0.610 0.580 0.720 - - 0 0 - 0.610 0.580 0.720 - - 0 - 0.00%
2024-10-03 0 0.610 0.580 0.720 - - 0 0 - 0.610 0.580 0.720 - - 0 - 0.00%
2024-10-02 0 0.610 0.610 0.640 0.580 0.640 48,400 28,492 0.5887 0.610 0.610 0.640 0.580 0.640 48,400 0.5887 -4.69%
2024-09-30 0 0.640 0.590 0.640 0.580 0.640 16,000 9,500 0.5938 0.640 0.590 0.640 0.580 0.640 16,000 0.5938 14.29%
2024-09-27 0 0.560 0.580 0.640 0.540 0.550 196,000 105,860 0.5401 0.560 0.580 0.640 0.540 0.550 196,000 0.5401 3.70%
2024-09-26 0 0.540 0.485 0.540 0.540 0.540 6,000 3,240 0.5400 0.540 0.485 0.540 0.540 0.540 6,000 0.5400 0.00%
2024-09-25 0 0.540 0.495 0.540 0.540 0.540 16,000 8,640 0.5400 0.540 0.495 0.540 0.540 0.540 16,000 0.5400 0.00%
2024-09-24 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2024-09-23 0 0.540 0.510 0.630 - - 0 0 - 0.540 0.510 0.630 - - 0 - 0.00%
2024-09-20 0 0.540 0.510 0.630 - - 0 0 - 0.540 0.510 0.630 - - 0 - 0.00%
2024-09-19 0 0.540 0.510 0.630 - - 0 0 - 0.540 0.510 0.630 - - 0 - 0.00%
2024-09-17 0 0.540 0.520 0.640 - - 400 200 0.5000 0.540 0.520 0.640 - - 400 0.5000 0.00%
2024-09-16 0 0.540 0.520 0.640 - - 0 0 - 0.540 0.520 0.640 - - 0 - 0.00%
2024-09-13 0 0.540 0.520 0.640 - - 0 0 - 0.540 0.520 0.640 - - 0 - 0.00%
2024-09-12 0 0.540 0.520 0.650 - - 0 0 - 0.540 0.520 0.650 - - 0 - 0.00%
2024-09-11 0 0.540 0.540 0.650 - - 0 0 - 0.540 0.540 0.650 - - 0 - 0.00%
2024-09-10 0 0.540 0.530 0.650 - - 0 0 - 0.540 0.530 0.650 - - 0 - 0.00%
2024-09-09 0 0.540 0.520 0.650 - - 0 0 - 0.540 0.520 0.650 - - 0 - 0.00%
2024-09-05 0 0.540 0.520 0.650 - - 0 0 - 0.540 0.520 0.650 - - 0 - 0.00%
2024-09-04 0 0.540 0.530 0.640 0.540 0.540 8,000 4,320 0.5400 0.540 0.530 0.640 0.540 0.540 8,000 0.5400 0.00%
2024-09-03 0 0.540 0.540 0.690 0.530 0.530 10,000 5,300 0.5300 0.540 0.540 0.690 0.530 0.530 10,000 0.5300 -8.47%
2024-09-02 0 0.590 0.520 0.700 - - 0 0 - 0.590 0.520 0.700 - - 0 - 0.00%
2024-08-30 0 0.590 0.590 0.700 0.570 0.570 21,600 12,264 0.5678 0.590 0.590 0.700 0.570 0.570 21,600 0.5678 0.00%
2024-08-29 0 0.590 0.560 0.700 - - 0 0 - 0.590 0.560 0.700 - - 0 - 0.00%
2024-08-28 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2024-08-27 0 0.590 0.560 0.700 - - 0 0 - 0.590 0.560 0.700 - - 0 - 0.00%
2024-08-26 0 0.590 0.590 0.740 0.560 0.560 3,600 1,968 0.5467 0.590 0.590 0.740 0.560 0.560 3,600 0.5467 0.00%
2024-08-23 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2024-08-22 0 0.590 0.560 0.700 - - 0 0 - 0.590 0.560 0.700 - - 0 - 0.00%
2024-08-21 0 0.590 0.590 0.700 0.520 0.520 2,000 1,040 0.5200 0.590 0.590 0.700 0.520 0.520 2,000 0.5200 -1.67%
2024-08-20 0 0.600 0.520 0.690 0.600 0.600 10,000 6,000 0.6000 0.600 0.520 0.690 0.600 0.600 10,000 0.6000 -1.64%
2024-08-19 0 0.610 0.600 0.700 - - 800 456 0.5700 0.610 0.600 0.700 - - 800 0.5700 0.00%
2024-08-16 0 0.610 0.610 0.660 0.590 0.590 4,000 2,360 0.5900 0.610 0.610 0.660 0.590 0.590 4,000 0.5900 5.17%
2024-08-15 0 0.580 0.580 0.730 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.730 0.580 0.580 2,000 0.5800 7.41%
2024-08-14 0 0.540 0.530 0.600 0.540 0.540 8,000 4,320 0.5400 0.540 0.530 0.600 0.540 0.540 8,000 0.5400 3.85%
2024-08-13 0 0.520 0.520 0.580 0.520 0.560 26,000 13,760 0.5292 0.520 0.520 0.580 0.520 0.560 26,000 0.5292 -8.77%
2024-08-12 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2024-08-09 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2024-08-08 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2024-08-07 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 0.00%
2024-08-06 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 1.79%
2024-08-05 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2024-08-02 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2024-08-01 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2024-07-31 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2024-07-30 0 0.560 0.560 0.590 0.560 0.560 18,000 10,080 0.5600 0.560 0.560 0.590 0.560 0.560 18,000 0.5600 0.00%
2024-07-29 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2024-07-26 0 0.560 0.560 0.610 - - 0 0 - 0.560 0.560 0.610 - - 0 - 0.00%
2024-07-25 0 0.560 0.560 0.610 - - 0 0 - 0.560 0.560 0.610 - - 0 - 0.00%
2024-07-24 0 0.560 0.560 0.610 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.610 0.560 0.560 4,000 0.5600 0.00%
2024-07-23 0 0.560 0.560 0.610 0.560 0.560 2,400 1,320 0.5500 0.560 0.560 0.610 0.560 0.560 2,400 0.5500 -3.45%
2024-07-22 0 0.580 0.520 0.610 - - 0 0 - 0.580 0.520 0.610 - - 0 - 0.00%
2024-07-19 0 0.580 0.570 0.610 - - 0 0 - 0.580 0.570 0.610 - - 0 - 0.00%
2024-07-18 0 0.580 0.580 0.740 0.560 0.560 15,600 8,704 0.5579 0.580 0.580 0.740 0.560 0.560 15,600 0.5579 -6.45%
2024-07-17 0 0.620 0.560 0.740 - - 0 0 - 0.620 0.560 0.740 - - 0 - 0.00%
2024-07-16 0 0.620 0.620 0.720 0.580 0.580 2,000 1,160 0.5800 0.620 0.620 0.720 0.580 0.580 2,000 0.5800 -1.59%
2024-07-15 0 0.630 0.570 0.740 - - 0 0 - 0.630 0.570 0.740 - - 0 - 0.00%
2024-07-12 0 0.630 0.570 0.730 - - 0 0 - 0.630 0.570 0.730 - - 0 - 0.00%
2024-07-11 0 0.630 0.610 0.740 - - 0 0 - 0.630 0.610 0.740 - - 0 - 0.00%
2024-07-10 0 0.630 0.610 0.740 - - 0 0 - 0.630 0.610 0.740 - - 0 - 0.00%
2024-07-09 0 0.630 0.620 0.730 0.620 0.630 47,600 29,500 0.6197 0.630 0.620 0.730 0.620 0.630 47,600 0.6197 1.61%
2024-07-08 0 0.620 0.620 0.730 0.620 0.630 30,800 19,176 0.6226 0.620 0.620 0.730 0.620 0.630 30,800 0.6226 1.64%
2024-07-05 0 0.610 0.610 0.740 - - 0 0 - 0.610 0.610 0.740 - - 0 - 0.00%
2024-07-04 0 0.610 0.610 0.730 - - 0 0 - 0.610 0.610 0.730 - - 0 - 0.00%
2024-07-03 0 0.610 0.610 0.740 0.610 0.610 2,000 1,220 0.6100 0.610 0.610 0.740 0.610 0.610 2,000 0.6100 0.00%
2024-07-02 0 0.610 0.600 0.730 0.600 0.610 100,000 60,800 0.6080 0.610 0.600 0.730 0.600 0.610 100,000 0.6080 0.00%
2024-06-28 0 0.610 0.610 0.740 - - 0 0 - 0.610 0.610 0.740 - - 0 - 0.00%
2024-06-27 0 0.610 0.610 0.740 - - 0 0 - 0.610 0.610 0.740 - - 0 - 0.00%
2024-06-26 0 0.610 0.610 0.740 0.600 0.610 32,000 19,500 0.6094 0.610 0.610 0.740 0.600 0.610 32,000 0.6094 1.67%
2024-06-25 0 0.600 0.600 0.610 0.600 0.600 14,000 8,400 0.6000 0.600 0.600 0.610 0.600 0.600 14,000 0.6000 -1.64%
2024-06-24 0 0.610 0.610 0.650 0.600 0.600 4,000 2,420 0.6050 0.610 0.610 0.650 0.600 0.600 4,000 0.6050 0.00%
2024-06-21 0 0.610 0.610 0.640 0.610 0.610 15,200 9,224 0.6068 0.610 0.610 0.640 0.610 0.610 15,200 0.6068 -1.61%
2024-06-20 0 0.620 0.610 0.680 - - 0 0 - 0.620 0.610 0.680 - - 0 - 0.00%
2024-06-19 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2024-06-18 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2024-06-17 0 0.620 0.620 0.680 0.610 0.610 26,000 15,860 0.6100 0.620 0.620 0.680 0.610 0.610 26,000 0.6100 0.00%
2024-06-14 0 0.620 0.600 0.640 0.580 0.620 10,000 5,880 0.5880 0.620 0.600 0.640 0.580 0.620 10,000 0.5880 -1.59%
2024-06-13 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2024-06-12 0 0.630 0.580 0.640 - - 0 0 - 0.630 0.580 0.640 - - 0 - 0.00%
2024-06-11 0 0.630 0.600 0.640 0.630 0.630 34,000 21,420 0.6300 0.630 0.600 0.640 0.630 0.630 34,000 0.6300 5.00%
2024-06-07 0 0.600 0.600 0.620 0.590 0.590 6,000 3,540 0.5900 0.600 0.600 0.620 0.590 0.590 6,000 0.5900 7.14%
2024-06-06 0 0.560 0.560 0.650 0.495 0.570 8,000 4,290 0.5363 0.560 0.560 0.650 0.495 0.570 8,000 0.5363 -6.67%
2024-06-05 0 0.600 0.600 0.630 0.600 0.610 86,000 51,620 0.6002 0.600 0.600 0.630 0.600 0.610 86,000 0.6002 -4.76%
2024-06-04 0 0.630 0.600 0.680 0.630 0.630 2,000 1,260 0.6300 0.630 0.600 0.680 0.630 0.630 2,000 0.6300 0.00%
2024-06-03 0 0.630 0.620 0.690 0.630 0.630 22,800 14,332 0.6286 0.630 0.620 0.690 0.630 0.630 22,800 0.6286 0.00%
2024-05-31 0 0.630 0.600 0.650 0.630 0.630 2,000 1,260 0.6300 0.630 0.600 0.650 0.630 0.630 2,000 0.6300 0.00%
2024-05-30 0 0.630 0.610 0.650 0.630 0.630 2,000 1,260 0.6300 0.630 0.610 0.650 0.630 0.630 2,000 0.6300 -4.55%
2024-05-29 0 0.660 0.650 0.700 0.580 0.660 278,000 174,940 0.6293 0.660 0.650 0.700 0.580 0.660 278,000 0.6293 6.45%
2024-05-28 0 0.620 0.620 0.730 0.620 0.630 38,000 23,600 0.6211 0.620 0.620 0.730 0.620 0.630 38,000 0.6211 -3.12%
2024-05-27 0 0.640 0.620 0.640 0.600 0.640 54,000 32,840 0.6081 0.640 0.620 0.640 0.600 0.640 54,000 0.6081 3.23%
2024-05-24 0 0.620 0.620 0.670 0.440 0.790 1,062,400 661,108 0.6223 0.620 0.620 0.670 0.440 0.790 1,062,400 0.6223 55.00%
2024-05-23 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-05-22 0 0.400 0.355 0.460 - - 0 0 - 0.400 0.355 0.460 - - 0 - 0.00%
2024-05-21 0 0.400 0.355 0.460 - - 0 0 - 0.400 0.355 0.460 - - 0 - 0.00%
2024-05-20 0 0.400 0.350 0.450 0.400 0.400 40,000 16,000 0.4000 0.400 0.350 0.450 0.400 0.400 40,000 0.4000 -2.44%
2024-05-17 0 0.410 0.410 0.460 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.460 0.410 0.410 10,000 0.4100 1.23%
2024-05-16 0 0.405 0.350 0.405 0.370 0.405 4,800 1,830 0.3813 0.405 0.350 0.405 0.370 0.405 4,800 0.3813 9.46%
2024-05-14 0 0.370 0.350 0.420 0.370 0.370 10,000 3,700 0.3700 0.370 0.350 0.420 0.370 0.370 10,000 0.3700 0.00%
2024-05-13 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 0.00%
2024-05-10 0 0.370 0.370 0.420 - - 1,600 520 0.3250 0.370 0.370 0.420 - - 1,600 0.3250 0.00%
2024-05-09 0 0.370 0.360 0.460 0.370 0.370 4,000 1,480 0.3700 0.370 0.360 0.460 0.370 0.370 4,000 0.3700 0.00%
2024-05-08 0 0.370 0.370 0.450 0.360 0.360 10,000 3,600 0.3600 0.370 0.370 0.450 0.360 0.360 10,000 0.3600 1.37%
2024-05-07 0 0.365 0.360 0.450 - - 0 0 - 0.365 0.360 0.450 - - 0 - 0.00%
2024-05-06 0 0.365 0.365 0.450 0.350 0.350 10,000 3,500 0.3500 0.365 0.365 0.450 0.350 0.350 10,000 0.3500 -2.67%
2024-05-03 0 0.375 0.355 0.450 - - 0 0 - 0.375 0.355 0.450 - - 0 - 0.00%
2024-05-02 0 0.375 0.350 0.450 - - 0 0 - 0.375 0.350 0.450 - - 0 - 0.00%
2024-04-30 0 0.375 0.350 0.445 - - 0 0 - 0.375 0.350 0.445 - - 0 - 0.00%
2024-04-29 0 0.375 0.340 0.415 0.305 0.375 40,000 13,600 0.3400 0.375 0.340 0.415 0.305 0.375 40,000 0.3400 -1.32%
2024-04-26 0 0.380 0.370 0.460 0.380 0.390 6,000 2,272 0.3787 0.380 0.370 0.460 0.380 0.390 6,000 0.3787 -5.00%
2024-04-25 0 0.400 0.320 0.460 0.400 0.400 20,000 8,000 0.4000 0.400 0.320 0.460 0.400 0.400 20,000 0.4000 0.00%
2024-04-24 0 0.400 0.305 0.460 - - 0 0 - 0.400 0.305 0.460 - - 0 - 0.00%
2024-04-23 0 0.400 0.350 0.460 - - 0 0 - 0.400 0.350 0.460 - - 0 - 0.00%
2024-04-22 0 0.400 0.305 0.420 - - 0 0 - 0.400 0.305 0.420 - - 0 - 0.00%
2024-04-19 0 0.400 0.305 0.460 - - 0 0 - 0.400 0.305 0.460 - - 0 - 0.00%
2024-04-18 0 0.400 0.305 0.460 - - 0 0 - 0.400 0.305 0.460 - - 0 - 0.00%
2024-04-17 0 0.400 0.305 0.420 - - 0 0 - 0.400 0.305 0.420 - - 0 - 0.00%
2024-04-16 0 0.400 0.305 0.445 - - 0 0 - 0.400 0.305 0.445 - - 0 - 0.00%
2024-04-15 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 8.11%
2024-04-12 0 0.370 0.385 0.450 0.330 0.330 2,000 660 0.3300 0.370 0.385 0.450 0.330 0.330 2,000 0.3300 -9.76%
2024-04-11 0 0.410 0.385 0.455 0.380 0.460 13,600 5,896 0.4335 0.410 0.385 0.455 0.380 0.460 13,600 0.4335 3.80%
2024-04-10 0 0.395 0.330 0.460 0.370 0.370 8,400 3,084 0.3671 0.395 0.330 0.460 0.370 0.370 8,400 0.3671 6.76%
2024-04-09 0 0.370 0.330 0.455 - - 0 0 - 0.370 0.330 0.455 - - 0 - 0.00%
2024-04-08 0 0.370 0.340 0.455 - - 0 0 - 0.370 0.340 0.455 - - 0 - 0.00%
2024-04-05 0 0.370 0.310 0.460 - - 0 0 - 0.370 0.310 0.460 - - 0 - 0.00%
2024-04-03 0 0.370 0.305 0.460 0.370 0.370 2,000 740 0.3700 0.370 0.305 0.460 0.370 0.370 2,000 0.3700 0.00%
2024-04-02 0 0.370 0.370 0.460 - - 0 0 - 0.370 0.370 0.460 - - 0 - 0.00%
2024-03-28 0 0.370 0.305 0.460 - - 0 0 - 0.370 0.305 0.460 - - 0 - 0.00%
2024-03-27 0 0.370 0.330 0.460 - - 0 0 - 0.370 0.330 0.460 - - 0 - 0.00%
2024-03-26 0 0.370 0.300 0.460 - - 0 0 - 0.370 0.300 0.460 - - 0 - 0.00%
2024-03-25 0 0.370 0.300 0.460 - - 0 0 - 0.370 0.300 0.460 - - 0 - 0.00%
2024-03-22 0 0.370 0.340 0.450 0.370 0.370 4,000 1,480 0.3700 0.370 0.340 0.450 0.370 0.370 4,000 0.3700 1.37%
2024-03-21 0 0.365 0.370 0.450 0.350 0.350 8,000 2,800 0.3500 0.365 0.370 0.450 0.350 0.350 8,000 0.3500 -9.88%
2024-03-20 0 0.405 - 0.450 - - 0 0 - 0.405 - 0.450 - - 0 - 0.00%
2024-03-19 0 0.405 0.370 0.415 - - 0 0 - 0.405 0.370 0.415 - - 0 - 0.00%
2024-03-18 0 0.405 0.370 0.450 - - 0 0 - 0.405 0.370 0.450 - - 0 - 0.00%
2024-03-15 0 0.405 0.345 0.450 - - 0 0 - 0.405 0.345 0.450 - - 0 - 0.00%
2024-03-14 0 0.405 0.380 0.450 0.340 0.345 14,400 4,950 0.3438 0.405 0.380 0.450 0.340 0.345 14,400 0.3438 0.00%
2024-03-13 0 0.405 0.370 0.405 0.380 0.385 64,000 24,630 0.3848 0.405 0.370 0.405 0.380 0.385 64,000 0.3848 0.00%
2024-03-12 0 0.405 0.370 0.450 - - 400 146 0.3650 0.405 0.370 0.450 - - 400 0.3650 0.00%
2024-03-11 0 0.405 0.365 0.450 - - 0 0 - 0.405 0.365 0.450 - - 0 - 0.00%
2024-03-08 0 0.405 - 0.445 - - 1,200 450 0.3750 0.405 - 0.445 - - 1,200 0.3750 0.00%
2024-03-07 0 0.405 0.370 0.450 - - 0 0 - 0.405 0.370 0.450 - - 0 - 0.00%
2024-03-06 0 0.405 0.370 0.540 0.405 0.405 2,000 810 0.4050 0.405 0.370 0.540 0.405 0.405 2,000 0.4050 -3.57%
2024-03-05 0 0.420 0.405 0.520 - - 0 0 - 0.420 0.405 0.520 - - 0 - 0.00%
2024-03-04 0 0.420 0.405 0.520 - - 0 0 - 0.420 0.405 0.520 - - 0 - 0.00%
2024-03-01 0 0.420 0.420 0.520 0.420 0.420 4,000 1,680 0.4200 0.420 0.420 0.520 0.420 0.420 4,000 0.4200 -4.55%
2024-02-29 0 0.440 0.405 0.510 - - 0 0 - 0.440 0.405 0.510 - - 0 - 0.00%
2024-02-28 0 0.440 0.405 0.520 - - 0 0 - 0.440 0.405 0.520 - - 0 - 0.00%
2024-02-27 0 0.440 0.405 0.510 - - 0 0 - 0.440 0.405 0.510 - - 0 - 0.00%
2024-02-26 0 0.440 0.415 0.520 - - 0 0 - 0.440 0.415 0.520 - - 0 - 0.00%
2024-02-23 0 0.440 0.420 0.540 0.410 0.440 8,000 3,400 0.4250 0.440 0.420 0.540 0.410 0.440 8,000 0.4250 -2.22%
2024-02-22 0 0.450 0.440 0.530 - - 0 0 - 0.450 0.440 0.530 - - 0 - 0.00%
2024-02-21 0 0.450 0.405 0.540 - - 0 0 - 0.450 0.405 0.540 - - 0 - 0.00%
2024-02-20 0 0.450 0.430 0.550 - - 0 0 - 0.450 0.430 0.550 - - 0 - 0.00%
2024-02-19 0 0.450 0.410 0.550 - - 0 0 - 0.450 0.410 0.550 - - 0 - 0.00%
2024-02-16 0 0.450 0.445 0.530 0.445 0.450 14,000 6,270 0.4479 0.450 0.445 0.530 0.445 0.450 14,000 0.4479 -1.10%
2024-02-15 0 0.455 0.405 0.540 - - 0 0 - 0.455 0.405 0.540 - - 0 - 0.00%
2024-02-14 0 0.455 0.410 0.540 - - 0 0 - 0.455 0.410 0.540 - - 0 - 0.00%
2024-02-09 0 0.455 0.455 0.550 - - 0 0 - 0.455 0.455 0.550 - - 0 - 0.00%
2024-02-08 0 0.455 0.410 0.530 - - 0 0 - 0.455 0.410 0.530 - - 0 - 0.00%
2024-02-07 0 0.455 0.405 0.540 - - 0 0 - 0.455 0.405 0.540 - - 0 - 0.00%
2024-02-06 0 0.455 0.430 0.560 0.455 0.455 2,000 910 0.4550 0.455 0.430 0.560 0.455 0.455 2,000 0.4550 -5.21%
2024-02-05 0 0.480 0.460 0.480 - - 400 176 0.4400 0.480 0.460 0.480 - - 400 0.4400 -5.88%
2024-02-02 0 0.510 0.510 0.570 - - 0 0 - 0.510 0.510 0.570 - - 0 - 0.00%
2024-02-01 0 0.510 0.510 0.560 0.510 0.510 8,800 4,472 0.5082 0.510 0.510 0.560 0.510 0.510 8,800 0.5082 0.00%
2024-01-31 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
2024-01-30 0 0.510 0.510 0.570 - - 0 0 - 0.510 0.510 0.570 - - 0 - 0.00%
2024-01-29 0 0.510 - 0.570 - - 0 0 - 0.510 - 0.570 - - 0 - 0.00%
2024-01-26 0 0.510 0.510 0.550 0.510 0.510 204,800 104,416 0.5098 0.510 0.510 0.550 0.510 0.510 204,800 0.5098 12.09%
2024-01-25 0 0.455 0.405 0.480 - - 0 0 - 0.455 0.405 0.480 - - 0 - 7.06%
2024-01-24 0 0.425 0.425 0.480 0.410 0.420 28,000 11,620 0.4150 0.425 0.425 0.480 0.410 0.420 28,000 0.4150 -14.14%
2024-01-23 0 0.495 0.405 0.495 - - 0 0 - 0.495 0.405 0.495 - - 0 - 0.00%
2024-01-22 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2024-01-19 0 0.495 0.455 0.560 - - 0 0 - 0.495 0.455 0.560 - - 0 - 0.00%
2024-01-18 0 0.495 0.455 0.560 - - 0 0 - 0.495 0.455 0.560 - - 0 - 0.00%
2024-01-17 0 0.495 0.455 0.560 - - 0 0 - 0.495 0.455 0.560 - - 0 - 0.00%
2024-01-16 0 0.495 0.455 0.560 - - 0 0 - 0.495 0.455 0.560 - - 0 - 0.00%
2024-01-15 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2024-01-12 0 0.495 0.455 0.580 - - 0 0 - 0.495 0.455 0.580 - - 0 - 0.00%
2024-01-11 0 0.495 0.455 0.520 - - 0 0 - 0.495 0.455 0.520 - - 0 - 0.00%
2024-01-10 0 0.495 0.455 0.580 - - 0 0 - 0.495 0.455 0.580 - - 0 - 0.00%
2024-01-09 0 0.495 0.455 0.500 - - 0 0 - 0.495 0.455 0.500 - - 0 - 0.00%
2024-01-08 0 0.495 0.455 0.500 0.495 0.495 6,000 2,970 0.4950 0.495 0.455 0.500 0.495 0.495 6,000 0.4950 -1.00%
2024-01-05 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-01-04 0 0.500 0.455 0.580 - - 0 0 - 0.500 0.455 0.580 - - 0 - 0.00%
2024-01-03 0 0.500 0.475 0.600 0.475 0.500 4,000 1,950 0.4875 0.500 0.475 0.600 0.475 0.500 4,000 0.4875 -3.85%
2024-01-02 0 0.520 0.470 0.610 - - 0 0 - 0.520 0.470 0.610 - - 0 - 0.00%
2023-12-29 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2023-12-28 0 0.520 0.465 0.610 - - 0 0 - 0.520 0.465 0.610 - - 0 - 0.00%
2023-12-27 0 0.520 0.460 0.600 - - 0 0 - 0.520 0.460 0.600 - - 0 - 0.00%
2023-12-22 0 0.520 0.465 0.610 - - 0 0 - 0.520 0.465 0.610 - - 0 - 0.00%
2023-12-21 0 0.520 0.465 0.610 - - 0 0 - 0.520 0.465 0.610 - - 0 - 0.00%
2023-12-20 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2023-12-19 0 0.520 0.440 0.590 - - 0 0 - 0.520 0.440 0.590 - - 0 - 0.00%
2023-12-18 0 0.520 0.430 0.600 - - 0 0 - 0.520 0.430 0.600 - - 0 - 0.00%
2023-12-15 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - -5.45%
2023-12-14 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 13.40%
2023-12-13 0 0.485 0.485 0.550 0.470 0.470 2,000 940 0.4700 0.485 0.485 0.550 0.470 0.470 2,000 0.4700 -13.39%
2023-12-12 0 0.560 0.415 0.540 0.500 0.560 24,800 12,496 0.5039 0.560 0.415 0.540 0.500 0.560 24,800 0.5039 9.80%
2023-12-11 0 0.510 0.470 0.550 0.510 0.510 2,000 1,020 0.5100 0.510 0.470 0.550 0.510 0.510 2,000 0.5100 -8.93%
2023-12-08 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-12-07 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-12-06 0 0.560 0.510 0.640 0.560 0.560 2,400 1,316 0.5483 0.560 0.510 0.640 0.560 0.560 2,400 0.5483 0.00%
2023-12-05 0 0.560 0.510 0.640 - - 0 0 - 0.560 0.510 0.640 - - 0 - 0.00%
2023-12-04 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-12-01 0 0.560 0.540 0.710 0.560 0.560 2,400 1,332 0.5550 0.560 0.540 0.710 0.560 0.560 2,400 0.5550 -17.65%
2023-11-30 0 0.680 0.560 0.740 - - 0 0 - 0.680 0.560 0.740 - - 0 - 0.00%
2023-11-29 0 0.680 0.530 0.720 - - 0 0 - 0.680 0.530 0.720 - - 0 - 0.00%
2023-11-28 0 0.680 0.620 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.620 0.680 0.690 0.690 2,000 0.6900 4.62%
2023-11-27 0 0.650 0.510 0.690 - - 0 0 - 0.650 0.510 0.690 - - 0 - 0.00%
2023-11-24 0 0.650 0.580 0.730 - - 0 0 - 0.650 0.580 0.730 - - 0 - 0.00%
2023-11-23 0 0.650 0.590 0.730 0.590 0.650 8,000 4,840 0.6050 0.650 0.590 0.730 0.590 0.650 8,000 0.6050 10.17%
2023-11-22 0 0.590 0.580 0.690 - - 0 0 - 0.590 0.580 0.690 - - 0 - 0.00%
2023-11-21 0 0.590 0.580 0.640 0.520 0.680 25,600 15,372 0.6005 0.590 0.580 0.640 0.520 0.680 25,600 0.6005 13.46%
2023-11-20 0 0.520 0.470 0.570 - - 0 0 - 0.520 0.470 0.570 - - 0 - 0.00%
2023-11-17 0 0.520 0.510 0.570 - - 0 0 - 0.520 0.510 0.570 - - 0 - 0.00%
2023-11-16 0 0.520 0.475 0.570 - - 0 0 - 0.520 0.475 0.570 - - 0 - 0.00%
2023-11-15 0 0.520 0.495 0.570 - - 0 0 - 0.520 0.495 0.570 - - 0 - 0.00%
2023-11-14 0 0.520 0.485 0.590 - - 0 0 - 0.520 0.485 0.590 - - 0 - 0.00%
2023-11-13 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - -1.89%
2023-11-10 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - -3.64%
2023-11-09 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-11-08 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2023-11-07 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2023-11-06 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-11-03 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2023-11-02 0 0.550 0.510 0.610 - - 0 0 - 0.550 0.510 0.610 - - 0 - 0.00%
2023-11-01 0 0.550 0.510 0.630 - - 0 0 - 0.550 0.510 0.630 - - 0 - 0.00%
2023-10-31 0 0.550 0.510 0.620 - - 0 0 - 0.550 0.510 0.620 - - 0 - 0.00%
2023-10-30 0 0.550 0.510 0.560 0.510 0.550 4,800 2,476 0.5158 0.550 0.510 0.560 0.510 0.550 4,800 0.5158 -1.79%
2023-10-27 0 0.560 0.520 0.610 0.560 0.560 2,000 1,120 0.5600 0.560 0.520 0.610 0.560 0.560 2,000 0.5600 0.00%
2023-10-26 0 0.560 0.530 0.620 0.560 0.560 6,000 3,360 0.5600 0.560 0.530 0.620 0.560 0.560 6,000 0.5600 -1.75%
2023-10-25 0 0.570 0.570 0.650 0.560 0.560 10,400 5,812 0.5588 0.570 0.570 0.650 0.560 0.560 10,400 0.5588 -8.06%
2023-10-24 0 0.620 0.520 0.680 - - 0 0 - 0.620 0.520 0.680 - - 0 - 0.00%
2023-10-20 0 0.620 0.520 0.680 - - 0 0 - 0.620 0.520 0.680 - - 0 - 0.00%
2023-10-19 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2023-10-18 0 0.620 0.580 0.680 - - 0 0 - 0.620 0.580 0.680 - - 0 - 0.00%
2023-10-17 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2023-10-16 0 0.620 0.550 0.680 - - 0 0 - 0.620 0.550 0.680 - - 0 - 0.00%
2023-10-13 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2023-10-12 0 0.620 0.510 0.670 - - 0 0 - 0.620 0.510 0.670 - - 0 - 0.00%
2023-10-11 0 0.620 0.620 0.680 - - 400 236 0.5900 0.620 0.620 0.680 - - 400 0.5900 0.00%
2023-10-10 0 0.620 0.510 0.680 0.620 0.620 10,400 6,436 0.6188 0.620 0.510 0.680 0.620 0.620 10,400 0.6188 0.00%
2023-10-09 0 0.620 0.620 0.660 0.610 0.610 2,400 1,448 0.6033 0.620 0.620 0.660 0.610 0.610 2,400 0.6033 -10.14%
2023-10-06 0 0.690 0.670 0.730 0.670 0.710 22,000 14,920 0.6782 0.690 0.670 0.730 0.670 0.710 22,000 0.6782 -5.48%
2023-10-05 0 0.730 0.660 0.750 - - 0 0 - 0.730 0.660 0.750 - - 0 - 0.00%
2023-10-04 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - -2.67%
2023-10-03 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2023-09-29 0 0.750 0.710 0.770 0.700 0.750 308,000 216,480 0.7029 0.750 0.710 0.770 0.700 0.750 308,000 0.7029 -6.25%
2023-09-28 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2023-09-27 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2023-09-26 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2023-09-25 0 0.800 0.710 0.860 - - 0 0 - 0.800 0.710 0.860 - - 0 - 0.00%
2023-09-22 0 0.800 0.770 0.850 0.770 0.770 23,600 18,124 0.7680 0.800 0.770 0.850 0.770 0.770 23,600 0.7680 1.27%
2023-09-21 0 0.790 0.710 0.850 - - 0 0 - 0.790 0.710 0.850 - - 0 - 0.00%
2023-09-20 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2023-09-19 0 0.790 0.710 0.850 - - 0 0 - 0.790 0.710 0.850 - - 0 - 0.00%
2023-09-18 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2023-09-15 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2023-09-14 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - -1.25%
2023-09-13 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -1.23%
2023-09-12 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2023-09-11 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2023-09-07 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2023-09-06 0 0.810 0.760 0.810 0.810 0.810 22,000 17,820 0.8100 0.810 0.760 0.810 0.810 0.810 22,000 0.8100 0.00%
2023-09-05 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2023-09-04 0 0.810 0.760 0.870 - - 0 0 - 0.810 0.760 0.870 - - 0 - 0.00%
2023-08-31 0 0.810 0.800 0.810 0.810 0.810 6,000 4,860 0.8100 0.810 0.800 0.810 0.810 0.810 6,000 0.8100 -1.22%
2023-08-30 0 0.820 0.820 0.830 0.820 0.820 2,000 1,640 0.8200 0.820 0.820 0.830 0.820 0.820 2,000 0.8200 -1.20%
2023-08-29 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - 0.00%
2023-08-28 0 0.830 0.760 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.760 0.830 0.830 0.830 2,000 0.8300 0.00%
2023-08-25 0 0.830 0.760 0.830 0.830 0.830 2,000 1,660 0.8300 0.830 0.760 0.830 0.830 0.830 2,000 0.8300 -1.19%
2023-08-24 0 0.840 0.830 0.840 - - 0 0 - 0.840 0.830 0.840 - - 0 - 0.00%
2023-08-23 0 0.840 0.830 0.840 - - 0 0 - 0.840 0.830 0.840 - - 0 - 0.00%
2023-08-22 0 0.840 0.830 0.840 0.840 0.840 2,000 1,680 0.8400 0.840 0.830 0.840 0.840 0.840 2,000 0.8400 0.00%
2023-08-21 0 0.840 0.830 0.840 - - 0 0 - 0.840 0.830 0.840 - - 0 - 0.00%
2023-08-18 0 0.840 0.830 0.840 0.840 0.850 4,800 4,028 0.8392 0.840 0.830 0.840 0.840 0.850 4,800 0.8392 -3.45%
2023-08-17 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2023-08-16 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2023-08-15 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2023-08-14 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - -1.14%
2023-08-11 0 0.880 0.850 0.890 - - 0 0 - 0.880 0.850 0.890 - - 0 - 0.00%
2023-08-10 0 0.880 0.850 0.940 - - 0 0 - 0.880 0.850 0.940 - - 0 - 0.00%
2023-08-09 0 0.880 0.850 0.880 0.860 0.880 4,000 3,480 0.8700 0.880 0.850 0.880 0.860 0.880 4,000 0.8700 1.15%
2023-08-08 0 0.870 0.860 0.920 - - 0 0 - 0.870 0.860 0.920 - - 0 - 0.00%
2023-08-07 0 0.870 0.860 0.890 - - 0 0 - 0.870 0.860 0.890 - - 0 - 0.00%
2023-08-04 0 0.870 0.810 0.890 - - 0 0 - 0.870 0.810 0.890 - - 0 - 0.00%
2023-08-03 0 0.870 0.810 0.900 - - 0 0 - 0.870 0.810 0.900 - - 0 - 0.00%
2023-08-02 0 0.870 0.810 0.940 - - 0 0 - 0.870 0.810 0.940 - - 0 - 0.00%
2023-08-01 0 0.870 0.870 0.880 0.790 0.860 18,000 15,220 0.8456 0.870 0.870 0.880 0.790 0.860 18,000 0.8456 -2.25%
2023-07-31 0 0.890 0.880 0.890 0.840 0.890 50,000 43,680 0.8736 0.890 0.880 0.890 0.840 0.890 50,000 0.8736 0.00%
2023-07-28 0 0.890 0.880 0.890 0.890 0.890 2,000 1,780 0.8900 0.890 0.880 0.890 0.890 0.890 2,000 0.8900 0.00%
2023-07-27 0 0.890 0.880 0.900 0.890 0.890 2,000 1,780 0.8900 0.890 0.880 0.900 0.890 0.890 2,000 0.8900 -1.11%
2023-07-26 0 0.900 0.850 0.900 0.830 0.900 16,000 14,040 0.8775 0.900 0.850 0.900 0.830 0.900 16,000 0.8775 -1.10%
2023-07-25 0 0.910 0.900 0.960 - - 0 0 - 0.910 0.900 0.960 - - 0 - 0.00%
2023-07-24 0 0.910 0.880 0.960 - - 0 0 - 0.910 0.880 0.960 - - 0 - 0.00%
2023-07-21 0 0.910 0.880 0.920 0.860 0.910 10,000 8,860 0.8860 0.910 0.880 0.920 0.860 0.910 10,000 0.8860 -1.09%
2023-07-20 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2023-07-19 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2023-07-18 0 0.920 0.900 0.920 - - 800 696 0.8700 0.920 0.900 0.920 - - 800 0.8700 0.00%
2023-07-14 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2023-07-13 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2023-07-12 0 0.920 0.880 0.920 0.920 0.920 2,000 1,840 0.9200 0.920 0.880 0.920 0.920 0.920 2,000 0.9200 0.00%
2023-07-11 0 0.920 0.880 0.930 0.900 0.920 4,000 3,640 0.9100 0.920 0.880 0.930 0.900 0.920 4,000 0.9100 5.75%
2023-07-10 0 0.870 0.870 0.930 0.870 0.870 4,000 3,480 0.8700 0.870 0.870 0.930 0.870 0.870 4,000 0.8700 -3.33%
2023-07-07 0 0.900 0.890 0.900 0.900 0.900 4,000 3,600 0.9000 0.900 0.890 0.900 0.900 0.900 4,000 0.9000 -2.17%
2023-07-06 0 0.920 0.900 0.930 - - 0 0 - 0.920 0.900 0.930 - - 0 - 0.00%
2023-07-05 0 0.920 0.920 0.930 - - 0 0 - 0.920 0.920 0.930 - - 0 - 2.22%
2023-07-04 0 0.900 0.900 0.930 0.900 0.910 6,000 5,420 0.9033 0.900 0.900 0.930 0.900 0.910 6,000 0.9033 -3.23%
2023-07-03 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2023-06-30 0 0.930 0.900 0.930 0.910 0.930 80,000 72,820 0.9103 0.930 0.900 0.930 0.910 0.930 80,000 0.9103 0.00%
2023-06-29 0 0.930 0.910 0.930 0.910 0.910 50,000 45,500 0.9100 0.930 0.910 0.930 0.910 0.910 50,000 0.9100 0.00%
2023-06-28 0 0.930 0.910 0.930 - - 0 0 - 0.930 0.910 0.930 - - 0 - 0.00%
2023-06-27 0 0.930 0.910 0.930 0.900 0.930 10,000 9,120 0.9120 0.930 0.910 0.930 0.900 0.930 10,000 0.9120 -1.06%
2023-06-26 0 0.940 0.910 0.940 - - 0 0 - 0.940 0.910 0.940 - - 0 - 0.00%
2023-06-23 0 0.940 0.910 0.970 0.930 0.940 4,000 3,740 0.9350 0.940 0.910 0.970 0.930 0.940 4,000 0.9350 1.08%
2023-06-21 0 0.930 0.920 0.940 0.930 0.930 6,000 5,580 0.9300 0.930 0.920 0.940 0.930 0.930 6,000 0.9300 0.00%
2023-06-20 0 0.930 0.910 0.940 - - 0 0 - 0.930 0.910 0.940 - - 0 - 0.00%
2023-06-19 0 0.930 0.910 0.940 - - 0 0 - 0.930 0.910 0.940 - - 0 - 0.00%
2023-06-16 0 0.930 0.910 0.930 - - 0 0 - 0.930 0.910 0.930 - - 0 - 1.09%
2023-06-15 0 0.920 0.910 0.940 - - 0 0 - 0.920 0.910 0.940 - - 0 - 0.00%
2023-06-14 0 0.920 0.910 0.920 - - 400 352 0.8800 0.920 0.910 0.920 - - 400 0.8800 0.00%
2023-06-13 0 0.920 0.910 0.940 0.920 0.920 24,000 22,080 0.9200 0.920 0.910 0.940 0.920 0.920 24,000 0.9200 0.00%
2023-06-12 0 0.920 0.900 0.920 0.910 0.930 128,400 117,972 0.9188 0.920 0.900 0.920 0.910 0.930 128,400 0.9188 -6.12%
2023-06-09 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - 0.00%
2023-06-08 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - 0.00%
2023-06-07 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - -2.00%
2023-06-06 0 1.000 0.930 1.010 1.000 1.000 2,000 2,000 1.0000 1.000 0.930 1.010 1.000 1.000 2,000 1.0000 6.38%
2023-06-05 0 0.990 0.930 0.990 0.950 0.990 16,000 15,400 0.9625 0.940 0.883 0.940 0.902 0.940 16,851 0.9139 5.32%
2023-06-02 0 0.940 0.910 0.950 0.910 0.940 8,000 7,360 0.9200 0.893 0.864 0.902 0.864 0.893 8,426 0.8735 0.00%
2023-06-01 0 0.940 0.920 0.950 - - 0 0 - 0.893 0.874 0.902 - - 0 - 0.00%
2023-05-31 0 0.940 0.920 0.950 - - 0 0 - 0.893 0.874 0.902 - - 0 - 0.00%
2023-05-30 0 0.940 0.920 0.970 - - 0 0 - 0.893 0.874 0.921 - - 0 - 0.00%
2023-05-29 0 0.940 0.920 0.970 - - 0 0 - 0.893 0.874 0.921 - - 0 - 0.00%
2023-05-25 0 0.940 0.920 0.970 - - 0 0 - 0.893 0.874 0.921 - - 0 - 0.00%
2023-05-24 0 0.940 0.920 0.960 - - 0 0 - 0.893 0.874 0.912 - - 0 - 0.00%
2023-05-23 0 0.940 0.920 0.960 - - 0 0 - 0.893 0.874 0.912 - - 0 - 0.00%
2023-05-22 0 0.940 0.920 0.960 0.920 0.940 22,800 20,960 0.9193 0.893 0.874 0.912 0.874 0.893 24,013 0.8729 2.17%
2023-05-19 0 0.920 0.910 0.920 - - 0 0 - 0.874 0.864 0.874 - - 0 - 0.00%
2023-05-18 0 0.920 0.910 0.930 0.910 0.910 2,400 2,168 0.9033 0.874 0.864 0.883 0.864 0.864 2,528 0.8577 -1.08%
2023-05-17 0 0.930 0.910 0.930 - - 0 0 - 0.883 0.864 0.883 - - 0 - 0.00%
2023-05-16 0 0.930 0.910 0.960 - - 0 0 - 0.883 0.864 0.912 - - 0 - 0.00%
2023-05-15 0 0.930 0.910 0.950 - - 0 0 - 0.883 0.864 0.902 - - 0 - 0.00%
2023-05-12 0 0.930 0.910 0.930 0.930 0.940 106,000 99,620 0.9398 0.883 0.864 0.883 0.883 0.893 111,638 0.8923 -3.12%
2023-05-11 0 0.960 0.940 0.970 - - 0 0 - 0.912 0.893 0.921 - - 0 - 0.00%
2023-05-10 0 0.960 0.960 0.970 0.940 0.940 8,000 7,520 0.9400 0.912 0.912 0.921 0.893 0.893 8,426 0.8925 0.00%
2023-05-09 0 0.960 0.940 0.960 - - 0 0 - 0.912 0.893 0.912 - - 0 - -2.04%
2023-05-08 0 0.980 0.940 0.990 0.940 0.980 4,000 3,840 0.9600 0.931 0.893 0.940 0.893 0.931 4,213 0.9115 4.26%
2023-05-05 0 0.940 0.920 0.940 0.910 0.940 64,000 58,420 0.9128 0.893 0.874 0.893 0.864 0.893 67,404 0.8667 -1.05%
2023-05-04 0 0.950 0.910 0.990 - - 0 0 - 0.902 0.864 0.940 - - 0 - 0.00%
2023-05-03 0 0.950 0.910 0.950 - - 0 0 - 0.902 0.864 0.902 - - 0 - 0.00%
2023-05-02 0 0.950 0.910 0.990 0.950 0.950 100,000 95,000 0.9500 0.902 0.864 0.940 0.902 0.902 105,319 0.9020 0.00%
2023-04-28 0 0.950 0.920 0.970 0.950 0.950 2,000 1,900 0.9500 0.902 0.874 0.921 0.902 0.902 2,106 0.9020 3.26%
2023-04-27 0 0.920 0.910 0.930 0.920 0.930 22,000 20,340 0.9245 0.874 0.864 0.883 0.874 0.883 23,170 0.8779 -3.16%
2023-04-26 0 0.950 0.950 0.960 0.910 0.920 30,000 27,320 0.9107 0.902 0.902 0.912 0.864 0.874 31,596 0.8647 -1.04%
2023-04-25 0 0.960 0.920 1.000 - - 0 0 - 0.912 0.874 0.949 - - 0 - 0.00%
2023-04-24 0 0.960 0.940 1.000 - - 0 0 - 0.912 0.893 0.949 - - 0 - 0.00%
2023-04-21 0 0.960 0.940 1.010 - - 0 0 - 0.912 0.893 0.959 - - 0 - 0.00%
2023-04-20 0 0.960 0.940 1.020 - - 0 0 - 0.912 0.893 0.968 - - 0 - 0.00%
2023-04-19 0 0.960 0.910 1.010 - - 800 704 0.8800 0.912 0.864 0.959 - - 843 0.8356 0.00%
2023-04-18 0 0.960 0.920 0.990 - - 0 0 - 0.912 0.874 0.940 - - 0 - 0.00%
2023-04-17 0 0.960 0.910 0.970 - - 0 0 - 0.912 0.864 0.921 - - 0 - -2.04%
2023-04-14 0 0.980 0.950 0.990 0.920 1.010 62,800 60,932 0.9703 0.931 0.902 0.940 0.874 0.959 66,140 0.9213 5.38%
2023-04-13 0 0.930 0.920 0.970 - - 0 0 - 0.883 0.874 0.921 - - 0 - 0.00%
2023-04-12 0 0.930 0.920 0.930 - - 0 0 - 0.883 0.874 0.883 - - 0 - 0.00%
2023-04-11 0 0.930 0.910 0.970 0.910 0.930 10,000 9,180 0.9180 0.883 0.864 0.921 0.864 0.883 10,532 0.8716 1.09%
2023-04-06 0 0.920 0.910 0.970 0.920 0.920 2,000 1,840 0.9200 0.874 0.864 0.921 0.874 0.874 2,106 0.8735 0.00%
2023-04-04 0 0.920 0.910 0.920 0.900 0.920 32,800 30,036 0.9157 0.874 0.864 0.874 0.855 0.874 34,545 0.8695 -3.16%
2023-04-03 0 0.950 0.900 0.950 - - 0 0 - 0.902 0.855 0.902 - - 0 - 0.00%
2023-03-31 0 0.950 0.920 0.960 - - 800 720 0.9000 0.902 0.874 0.912 - - 843 0.8545 0.00%
2023-03-30 0 0.950 0.930 0.950 0.920 0.970 36,400 34,696 0.9532 0.902 0.883 0.902 0.874 0.921 38,336 0.9050 1.06%
2023-03-29 0 0.940 0.900 0.950 0.870 0.940 22,000 20,340 0.9245 0.893 0.855 0.902 0.826 0.893 23,170 0.8779 0.00%
2023-03-28 0 0.940 0.910 0.940 - - 800 696 0.8700 0.893 0.864 0.893 - - 843 0.8261 0.00%
2023-03-27 0 0.940 0.920 0.970 - - 0 0 - 0.893 0.874 0.921 - - 0 - 0.00%
2023-03-24 0 0.940 0.910 0.970 0.940 0.940 2,000 1,880 0.9400 0.893 0.864 0.921 0.893 0.893 2,106 0.8925 1.08%
2023-03-23 0 0.930 0.900 0.940 - - 0 0 - 0.883 0.855 0.893 - - 0 - 0.00%
2023-03-22 0 0.930 0.920 0.940 0.930 0.930 2,000 1,860 0.9300 0.883 0.874 0.893 0.883 0.883 2,106 0.8830 1.09%
2023-03-21 0 0.920 0.910 0.930 - - 400 352 0.8800 0.874 0.864 0.883 - - 421 0.8356 0.00%
2023-03-20 0 0.920 0.910 0.940 - - 0 0 - 0.874 0.864 0.893 - - 0 - 0.00%
2023-03-17 0 0.920 0.880 0.930 - - 0 0 - 0.874 0.836 0.883 - - 0 - 0.00%
2023-03-16 0 0.920 0.880 0.930 0.870 0.920 36,800 32,992 0.8965 0.874 0.836 0.883 0.826 0.874 38,757 0.8512 -4.17%
2023-03-15 0 0.960 0.930 0.970 - - 0 0 - 0.912 0.883 0.921 - - 0 - 0.00%
2023-03-14 0 0.960 0.930 0.970 0.960 0.960 16,800 16,072 0.9567 0.912 0.883 0.921 0.912 0.912 17,694 0.9084 -1.03%
2023-03-13 0 0.970 0.940 0.980 - - 0 0 - 0.921 0.893 0.931 - - 0 - 0.00%
2023-03-10 0 0.970 0.930 0.980 - - 0 0 - 0.921 0.883 0.931 - - 0 - 0.00%
2023-03-09 0 0.970 0.930 1.010 - - 0 0 - 0.921 0.883 0.959 - - 0 - 0.00%
2023-03-08 0 0.970 0.930 0.980 - - 400 368 0.9200 0.921 0.883 0.931 - - 421 0.8735 0.00%
2023-03-07 0 0.970 0.920 0.980 - - 0 0 - 0.921 0.874 0.931 - - 0 - -1.02%
2023-03-06 0 0.980 0.920 0.990 - - 0 0 - 0.931 0.874 0.940 - - 0 - 0.00%
2023-03-03 0 0.980 0.910 1.000 - - 0 0 - 0.931 0.864 0.949 - - 0 - 0.00%
2023-03-02 0 0.980 0.930 1.000 - - 0 0 - 0.931 0.883 0.949 - - 0 - 0.00%
2023-03-01 0 0.980 0.930 1.000 0.960 0.980 11,200 10,840 0.9679 0.931 0.883 0.949 0.912 0.931 11,796 0.9190 2.08%
2023-02-28 0 0.960 0.920 0.990 - - 0 0 - 0.912 0.874 0.940 - - 0 - 0.00%
2023-02-27 0 0.960 0.950 1.000 0.950 0.950 27,600 26,152 0.9475 0.912 0.902 0.949 0.902 0.902 29,068 0.8997 0.00%
2023-02-24 0 0.960 0.930 1.010 0.960 0.960 12,000 11,520 0.9600 0.912 0.883 0.959 0.912 0.912 12,638 0.9115 -1.03%
2023-02-23 0 0.970 0.930 1.000 0.970 0.970 2,000 1,940 0.9700 0.921 0.883 0.949 0.921 0.921 2,106 0.9210 0.00%
2023-02-22 0 0.970 0.920 1.010 0.970 0.970 2,000 1,940 0.9700 0.921 0.874 0.959 0.921 0.921 2,106 0.9210 3.19%
2023-02-21 0 0.940 0.910 0.990 - - 0 0 - 0.893 0.864 0.940 - - 0 - 0.00%
2023-02-20 0 0.940 0.920 1.000 0.920 0.940 21,200 19,828 0.9353 0.893 0.874 0.949 0.874 0.893 22,328 0.8880 -4.08%
2023-02-17 0 0.980 0.950 0.980 - - 0 0 - 0.931 0.902 0.931 - - 0 - 0.00%
2023-02-16 0 0.980 0.950 1.010 - - 0 0 - 0.931 0.902 0.959 - - 0 - 0.00%
2023-02-15 0 0.980 0.980 1.010 0.940 0.940 4,800 4,412 0.9192 0.931 0.931 0.959 0.893 0.893 5,055 0.8727 0.00%
2023-02-14 0 0.980 0.940 1.010 - - 0 0 - 0.931 0.893 0.959 - - 0 - 0.00%
2023-02-13 0 0.980 0.970 1.010 0.980 0.980 6,000 5,880 0.9800 0.931 0.921 0.959 0.931 0.931 6,319 0.9305 1.03%
2023-02-10 0 0.970 0.970 0.990 0.970 0.970 10,000 9,700 0.9700 0.921 0.921 0.940 0.921 0.921 10,532 0.9210 -3.00%
2023-02-09 0 1.000 0.970 1.010 0.960 1.000 7,600 7,348 0.9668 0.949 0.921 0.959 0.912 0.949 8,004 0.9180 0.00%
2023-02-08 0 1.000 0.970 1.010 0.970 1.000 6,000 5,900 0.9833 0.949 0.921 0.959 0.921 0.949 6,319 0.9337 -0.99%
2023-02-07 0 1.010 0.970 1.010 - - 0 0 - 0.959 0.921 0.959 - - 0 - 0.00%
2023-02-06 0 1.010 0.980 1.010 - - 0 0 - 0.959 0.931 0.959 - - 0 - -0.98%
2023-02-03 0 1.020 0.980 1.030 0.970 1.040 10,800 10,632 0.9844 0.968 0.931 0.978 0.921 0.987 11,374 0.9347 -1.92%
2023-02-02 0 1.040 0.980 1.040 - - 0 0 - 0.987 0.931 0.987 - - 0 - 0.00%
2023-02-01 0 1.040 0.970 1.080 - - 0 0 - 0.987 0.921 1.025 - - 0 - 1.96%
2023-01-31 0 1.020 0.980 1.080 - - 0 0 - 0.968 0.931 1.025 - - 0 - 0.00%
2023-01-30 0 1.020 0.990 1.040 1.020 1.020 5,600 5,664 1.0114 0.968 0.940 0.987 0.968 0.968 5,898 0.9603 -1.92%
2023-01-27 0 1.040 0.990 1.090 - - 0 0 - 0.987 0.940 1.035 - - 0 - 0.00%
2023-01-26 0 1.040 0.980 1.090 1.040 1.040 26,000 27,040 1.0400 0.987 0.931 1.035 0.987 0.987 27,383 0.9875 0.00%
2023-01-20 0 1.040 0.980 1.040 1.000 1.040 26,000 26,160 1.0062 0.987 0.931 0.987 0.949 0.987 27,383 0.9553 0.97%
2023-01-19 0 1.030 0.980 1.040 1.010 1.010 2,400 2,380 0.9917 0.978 0.931 0.987 0.959 0.959 2,528 0.9416 0.98%
2023-01-18 0 1.020 0.960 1.020 0.950 1.020 14,000 13,460 0.9614 0.968 0.912 0.968 0.902 0.968 14,745 0.9129 4.08%
2023-01-17 0 0.980 0.920 0.990 0.960 0.980 20,000 19,380 0.9690 0.931 0.874 0.940 0.912 0.931 21,064 0.9201 0.00%
2023-01-16 0 0.980 0.920 0.980 - - 0 0 - 0.931 0.874 0.931 - - 0 - 3.16%
2023-01-13 0 0.950 0.930 0.960 - - 0 0 - 0.902 0.883 0.912 - - 0 - 3.26%
2023-01-12 0 0.920 0.900 0.930 0.880 0.940 52,000 47,620 0.9158 0.874 0.855 0.883 0.836 0.893 54,766 0.8695 -2.13%
2023-01-11 0 0.940 0.910 0.940 0.860 0.950 88,000 79,140 0.8993 0.893 0.864 0.893 0.817 0.902 92,681 0.8539 -5.05%
2023-01-10 0 0.990 0.940 0.990 0.940 0.990 6,000 5,800 0.9667 0.940 0.893 0.940 0.893 0.940 6,319 0.9178 1.02%
2023-01-09 0 0.980 0.930 0.940 0.960 0.980 13,600 13,064 0.9606 0.931 0.883 0.893 0.912 0.931 14,323 0.9121 2.08%
2023-01-06 0 0.960 0.960 0.990 0.960 0.960 16,000 15,360 0.9600 0.912 0.912 0.940 0.912 0.912 16,851 0.9115 0.00%
2023-01-05 0 0.960 0.930 0.990 0.930 0.960 16,800 16,000 0.9524 0.912 0.883 0.940 0.883 0.912 17,694 0.9043 0.00%
2023-01-04 0 0.960 0.930 0.960 - - 0 0 - 0.912 0.883 0.912 - - 0 - 0.00%
2023-01-03 0 0.960 0.920 0.970 0.950 0.950 2,000 1,900 0.9500 0.912 0.874 0.921 0.902 0.902 2,106 0.9020 1.05%
2022-12-30 0 0.950 0.900 0.950 0.850 0.950 232,000 208,160 0.8972 0.902 0.855 0.902 0.807 0.902 244,340 0.8519 0.00%
2022-12-29 0 0.950 0.940 0.950 0.950 0.950 4,000 3,800 0.9500 0.902 0.893 0.902 0.902 0.902 4,213 0.9020 -2.06%
2022-12-28 0 0.970 0.950 0.970 0.950 0.980 84,400 80,648 0.9555 0.921 0.902 0.921 0.902 0.931 88,889 0.9073 -3.00%
2022-12-23 0 1.000 0.980 1.000 1.000 1.000 2,000 2,000 1.0000 0.949 0.931 0.949 0.949 0.949 2,106 0.9495 0.00%
2022-12-22 0 1.000 1.000 1.020 - - 0 0 - 0.949 0.949 0.968 - - 0 - 0.00%
2022-12-21 0 1.000 0.970 1.000 - - 0 0 - 0.949 0.921 0.949 - - 0 - 0.00%
2022-12-20 0 1.000 0.970 1.010 0.970 1.020 10,000 10,100 1.0100 0.949 0.921 0.959 0.921 0.968 10,532 0.9590 0.00%
2022-12-19 0 1.000 0.970 1.030 - - 0 0 - 0.949 0.921 0.978 - - 0 - 0.00%
2022-12-16 0 1.000 0.970 1.020 0.960 0.990 31,600 30,580 0.9677 0.949 0.921 0.968 0.912 0.940 33,281 0.9188 1.01%
2022-12-15 0 0.990 0.990 1.080 0.990 0.990 12,000 11,880 0.9900 0.940 0.940 1.025 0.940 0.940 12,638 0.9400 -2.94%
2022-12-14 0 1.020 0.980 1.050 - - 400 360 0.9000 0.968 0.931 0.997 - - 421 0.8545 0.00%
2022-12-13 0 1.020 0.990 1.050 - - 0 0 - 0.968 0.940 0.997 - - 0 - 0.00%
2022-12-12 0 1.020 0.990 1.050 - - 0 0 - 0.968 0.940 0.997 - - 0 - 0.00%
2022-12-09 0 1.020 0.980 1.040 0.980 0.980 3,600 3,480 0.9667 0.968 0.931 0.987 0.931 0.931 3,791 0.9178 0.00%
2022-12-08 0 1.020 0.970 1.030 0.960 1.020 9,600 9,288 0.9675 0.968 0.921 0.978 0.912 0.968 10,111 0.9186 -0.97%
2022-12-07 0 1.030 1.030 1.040 0.950 1.000 12,400 12,008 0.9684 0.978 0.978 0.987 0.902 0.949 13,060 0.9195 1.98%
2022-12-06 0 1.010 0.940 1.010 - - 0 0 - 0.959 0.893 0.959 - - 0 - -0.98%
2022-12-05 0 1.020 0.960 1.030 0.920 0.960 50,800 47,276 0.9306 0.968 0.912 0.978 0.874 0.912 53,502 0.8836 -1.92%
2022-12-02 0 1.040 1.010 1.040 - - 0 0 - 0.987 0.959 0.987 - - 0 - 0.00%
2022-12-01 0 1.040 1.000 1.040 1.040 1.040 2,000 2,080 1.0400 0.987 0.949 0.987 0.987 0.987 2,106 0.9875 0.00%
2022-11-30 0 1.040 0.980 1.040 - - 0 0 - 0.987 0.931 0.987 - - 0 - 0.00%
2022-11-29 0 1.040 0.940 1.040 1.010 1.040 6,000 6,120 1.0200 0.987 0.893 0.987 0.959 0.987 6,319 0.9685 0.00%
2022-11-28 0 1.040 1.000 1.050 1.040 1.040 2,000 2,080 1.0400 0.987 0.949 0.997 0.987 0.987 2,106 0.9875 -0.95%
2022-11-25 0 1.050 1.010 1.050 - - 0 0 - 0.997 0.959 0.997 - - 0 - -0.94%
2022-11-24 0 1.060 1.010 1.060 - - 0 0 - 1.006 0.959 1.006 - - 0 - -1.85%
2022-11-23 0 1.080 1.010 1.080 1.080 1.080 2,000 2,160 1.0800 1.025 0.959 1.025 1.025 1.025 2,106 1.0255 1.89%
2022-11-22 0 1.060 1.010 1.060 - - 0 0 - 1.006 0.959 1.006 - - 0 - 0.00%
2022-11-21 0 1.060 1.010 1.060 1.060 1.060 2,000 2,120 1.0600 1.006 0.959 1.006 1.006 1.006 2,106 1.0065 2.91%
2022-11-18 0 1.030 1.010 1.070 1.010 1.030 8,000 8,160 1.0200 0.978 0.959 1.016 0.959 0.978 8,426 0.9685 -0.96%
2022-11-17 0 1.040 0.990 1.190 1.010 1.040 27,200 27,644 1.0163 0.987 0.940 1.130 0.959 0.987 28,647 0.9650 0.00%
2022-11-16 0 1.040 1.040 1.170 - - 0 0 - 0.987 0.987 1.111 - - 0 - 0.00%
2022-11-15 0 1.040 1.010 1.050 0.970 1.050 90,000 90,760 1.0084 0.987 0.959 0.997 0.921 0.997 94,787 0.9575 -0.95%
2022-11-14 0 1.050 1.030 1.140 1.050 1.140 81,600 90,944 1.1145 0.997 0.978 1.082 0.997 1.082 85,940 1.0582 -7.08%
2022-11-11 0 1.130 1.030 1.130 1.150 1.150 2,000 2,300 1.1500 1.073 0.978 1.073 1.092 1.092 2,106 1.0919 -0.88%
2022-11-10 0 1.140 1.010 1.140 1.150 1.150 2,000 2,300 1.1500 1.082 0.959 1.082 1.092 1.092 2,106 1.0919 -3.39%
2022-11-09 0 1.180 1.100 1.200 1.080 1.180 12,000 13,240 1.1033 1.120 1.044 1.139 1.025 1.120 12,638 1.0476 5.36%
2022-11-08 0 1.120 1.060 1.120 1.030 1.120 4,000 4,300 1.0750 1.063 1.006 1.063 0.978 1.063 4,213 1.0207 -1.75%
2022-11-07 0 1.140 0.990 1.140 1.140 1.140 2,000 2,280 1.1400 1.082 0.940 1.082 1.082 1.082 2,106 1.0824 1.79%
2022-11-04 0 1.120 1.020 1.120 1.120 1.120 4,000 4,480 1.1200 1.063 0.968 1.063 1.063 1.063 4,213 1.0634 0.00%
2022-11-03 0 1.120 0.960 1.120 1.140 1.140 2,000 2,280 1.1400 1.063 0.912 1.063 1.082 1.082 2,106 1.0824 6.67%
2022-11-02 0 1.050 0.920 1.090 - - 0 0 - 0.997 0.874 1.035 - - 0 - 0.00%
2022-11-01 0 1.050 0.920 1.140 0.950 1.000 20,400 19,744 0.9678 0.997 0.874 1.082 0.902 0.949 21,485 0.9190 9.37%
2022-10-31 0 0.960 0.890 0.970 0.960 0.960 6,000 5,760 0.9600 0.912 0.845 0.921 0.912 0.912 6,319 0.9115 -2.04%
2022-10-28 0 0.980 0.910 0.980 - - 0 0 - 0.931 0.864 0.931 - - 0 - -2.00%
2022-10-27 0 1.000 0.950 1.000 - - 400 368 0.9200 0.949 0.902 0.949 - - 421 0.8735 -0.99%
2022-10-26 0 1.010 0.950 1.010 0.960 1.040 12,400 12,056 0.9723 0.959 0.902 0.959 0.912 0.987 13,060 0.9232 -0.98%
2022-10-25 0 1.020 0.950 1.020 0.930 1.050 88,000 86,940 0.9880 0.968 0.902 0.968 0.883 0.997 92,681 0.9381 -0.97%
2022-10-24 0 1.030 0.960 1.030 - - 0 0 - 0.978 0.912 0.978 - - 0 - -4.63%
2022-10-21 0 1.080 1.010 1.180 - - 0 0 - 1.025 0.959 1.120 - - 0 - 0.00%
2022-10-20 0 1.080 1.000 1.080 - - 0 0 - 1.025 0.949 1.025 - - 0 - -1.82%
2022-10-19 0 1.100 1.040 1.250 1.040 1.050 30,000 31,300 1.0433 1.044 0.987 1.187 0.987 0.997 31,596 0.9906 4.76%
2022-10-18 0 1.050 1.050 1.240 1.000 1.000 2,000 2,000 1.0000 0.997 0.997 1.177 0.949 0.949 2,106 0.9495 -4.55%
2022-10-17 0 1.100 1.050 1.300 0.870 1.100 38,800 37,656 0.9705 1.044 0.997 1.234 0.826 1.044 40,864 0.9215 5.77%
2022-10-14 0 1.040 1.030 1.150 1.040 1.050 54,000 56,220 1.0411 0.987 0.978 1.092 0.987 0.997 56,872 0.9885 0.00%
2022-10-13 0 1.040 1.030 1.100 1.000 1.040 86,000 87,140 1.0133 0.987 0.978 1.044 0.949 0.987 90,574 0.9621 -11.11%
2022-10-12 0 1.170 1.010 1.350 1.170 1.170 10,000 11,700 1.1700 1.111 0.959 1.282 1.111 1.111 10,532 1.1109 -0.85%
2022-10-11 0 1.180 - 1.180 - - 0 0 - 1.120 - 1.120 - - 0 - 0.00%
2022-10-10 0 1.180 1.030 1.180 - - 0 0 - 1.120 0.978 1.120 - - 0 - 0.00%
2022-10-07 0 1.180 1.150 1.350 1.180 1.180 2,400 2,808 1.1700 1.120 1.092 1.282 1.120 1.120 2,528 1.1109 2.61%
2022-10-06 0 1.150 1.200 1.330 1.000 1.160 19,200 20,848 1.0858 1.092 1.139 1.263 0.949 1.101 20,221 1.0310 -5.74%
2022-10-05 0 1.220 1.220 1.280 1.220 1.280 8,400 10,548 1.2557 1.158 1.158 1.215 1.158 1.215 8,847 1.1923 -9.63%
2022-10-03 0 1.350 1.100 1.350 - - 0 0 - 1.282 1.044 1.282 - - 0 - 0.00%
2022-09-30 0 1.350 1.040 1.350 - - 0 0 - 1.282 0.987 1.282 - - 0 - 0.00%
2022-09-29 0 1.350 1.130 1.350 1.350 1.350 15,200 20,520 1.3500 1.282 1.073 1.282 1.282 1.282 16,009 1.2818 0.00%
2022-09-28 0 1.350 1.120 1.350 1.360 1.420 15,600 21,936 1.4062 1.282 1.063 1.282 1.291 1.348 16,430 1.3351 -4.93%
2022-09-27 0 1.420 1.400 1.420 1.420 1.440 13,200 18,792 1.4236 1.348 1.329 1.348 1.348 1.367 13,902 1.3517 -2.74%
2022-09-26 0 1.460 1.460 1.560 1.440 1.460 10,400 15,168 1.4585 1.386 1.386 1.481 1.367 1.386 10,953 1.3848 1.39%
2022-09-23 0 1.440 1.440 1.540 1.440 1.440 9,200 13,248 1.4400 1.367 1.367 1.462 1.367 1.367 9,689 1.3673 -1.37%
2022-09-22 0 1.460 1.420 1.540 1.460 1.540 1,200 1,792 1.4933 1.386 1.348 1.462 1.386 1.462 1,264 1.4179 -3.95%
2022-09-21 0 1.520 1.520 1.540 1.500 1.530 20,000 30,160 1.5080 1.443 1.443 1.462 1.424 1.453 21,064 1.4318 -8.43%
2022-09-20 0 1.660 1.480 1.660 - - 0 0 - 1.576 1.405 1.576 - - 0 - -1.19%
2022-09-19 0 1.680 1.510 1.680 - - 0 0 - 1.595 1.434 1.595 - - 0 - -0.59%
2022-09-16 0 1.690 1.560 1.690 1.660 1.690 10,000 16,684 1.6684 1.605 1.481 1.605 1.576 1.605 10,532 1.5841 0.60%
2022-09-15 0 0.084 0.082 0.084 0.075 0.089 3,536,000 295,240 0.0835 1.595 1.557 1.595 1.424 1.690 186,204 1.5856 6.33%
2022-09-14 0 0.079 0.079 0.081 0.075 0.079 1,256,000 95,624 0.0761 1.500 1.500 1.538 1.424 1.500 66,140 1.4458 2.60%
2022-09-13 0 0.077 0.063 0.077 0.063 0.077 1,512,000 99,704 0.0659 1.462 1.196 1.462 1.196 1.462 79,621 1.2522 16.67%
2022-09-09 0 0.066 0.066 0.069 0.063 0.066 1,032,000 68,040 0.0659 1.253 1.253 1.310 1.196 1.253 54,345 1.2520 -1.49%
2022-09-08 0 0.067 0.063 0.067 0.062 0.068 1,168,000 74,984 0.0642 1.272 1.196 1.272 1.177 1.291 61,506 1.2191 -4.29%
2022-09-07 0 0.070 0.067 0.070 0.067 0.070 120,000 8,160 0.0680 1.329 1.272 1.329 1.272 1.329 6,319 1.2913 1.45%
2022-09-06 0 0.069 0.067 0.069 0.067 0.069 200,000 13,688 0.0684 1.310 1.272 1.310 1.272 1.310 10,532 1.2997 0.00%
2022-09-05 0 0.069 0.067 0.069 0.067 0.071 56,000 3,872 0.0691 1.310 1.272 1.310 1.272 1.348 2,949 1.3130 -4.17%
2022-09-02 0 0.072 0.068 0.072 0.068 0.072 304,000 20,888 0.0687 1.367 1.291 1.367 1.291 1.367 16,009 1.3048 -2.70%
2022-09-01 0 0.074 0.070 0.078 0.069 0.073 72,000 5,192 0.0721 1.405 1.329 1.481 1.310 1.386 3,791 1.3694 0.00%
2022-08-31 0 0.074 0.070 0.079 - - 0 0 - 1.405 1.329 1.500 - - 0 - 0.00%
2022-08-30 0 0.074 0.070 0.077 0.070 0.074 1,024,000 72,360 0.0707 1.405 1.329 1.462 1.329 1.405 53,923 1.3419 0.00%
2022-08-29 0 0.074 0.074 0.078 0.068 0.074 384,000 27,280 0.0710 1.405 1.405 1.481 1.291 1.405 20,221 1.3491 0.00%
2022-08-26 0 0.074 0.067 0.074 0.066 0.077 1,032,000 73,648 0.0714 1.405 1.272 1.405 1.253 1.462 54,345 1.3552 1.37%
2022-08-25 0 0.073 0.068 0.073 - - 0 0 - 1.386 1.291 1.386 - - 0 - 0.00%
2022-08-24 0 0.073 0.071 0.073 - - 0 0 - 1.386 1.348 1.386 - - 0 - -1.35%
2022-08-23 0 0.074 0.069 0.074 0.074 0.075 280,000 20,984 0.0749 1.405 1.310 1.405 1.405 1.424 14,745 1.4232 0.00%
2022-08-22 0 0.074 0.072 0.074 0.073 0.075 264,000 19,464 0.0737 1.405 1.367 1.405 1.386 1.424 13,902 1.4001 2.78%
2022-08-19 0 0.072 0.069 0.074 0.068 0.069 104,000 7,112 0.0684 1.367 1.310 1.405 1.291 1.310 5,477 1.2986 5.88%
2022-08-18 0 0.068 0.068 0.074 0.068 0.068 568,000 38,624 0.0680 1.291 1.291 1.405 1.291 1.291 29,911 1.2913 -8.11%
2022-08-17 0 0.074 0.070 0.074 0.070 0.075 56,000 4,064 0.0726 1.405 1.329 1.405 1.329 1.424 2,949 1.3781 8.82%
2022-08-16 0 0.068 0.068 0.070 0.068 0.068 368,000 25,024 0.0680 1.291 1.291 1.329 1.291 1.291 19,379 1.2913 0.00%
2022-08-15 0 0.068 0.068 0.069 0.062 0.068 1,056,000 68,696 0.0651 1.291 1.291 1.310 1.177 1.291 55,609 1.2354 -4.23%
2022-08-12 0 0.071 0.070 0.071 0.071 0.073 1,112,000 80,136 0.0721 1.348 1.329 1.348 1.348 1.386 58,557 1.3685 -5.33%
2022-08-11 0 0.075 0.075 0.077 0.074 0.076 1,416,000 106,768 0.0754 1.424 1.424 1.462 1.405 1.443 74,566 1.4319 5.63%
2022-08-10 0 0.071 0.070 0.072 0.061 0.075 8,192,000 540,232 0.0659 1.348 1.329 1.367 1.158 1.424 431,387 1.2523 -6.58%
2022-08-09 0 0.076 0.073 0.076 0.074 0.086 6,424,000 516,280 0.0804 1.443 1.386 1.443 1.405 1.633 338,285 1.5262 -14.61%
2022-08-08 0 0.089 0.086 0.089 0.088 0.090 576,000 51,472 0.0894 1.690 1.633 1.690 1.671 1.709 30,332 1.6970 -1.11%
2022-08-05 0 0.090 0.089 0.090 - - 0 0 - 1.709 1.690 1.709 - - 0 - 0.00%
2022-08-04 0 0.090 0.089 0.090 0.089 0.090 152,000 13,576 0.0893 1.709 1.690 1.709 1.690 1.709 8,004 1.6961 -2.17%
2022-08-03 0 0.092 0.089 0.092 - - 0 0 - 1.747 1.690 1.747 - - 0 - 0.00%
2022-08-02 0 0.092 0.089 0.092 0.089 0.092 224,000 20,016 0.0894 1.747 1.690 1.747 1.690 1.747 11,796 1.6969 0.00%
2022-08-01 0 0.092 0.089 0.092 0.093 0.093 72,000 6,696 0.0930 1.747 1.690 1.747 1.766 1.766 3,791 1.7661 3.37%
2022-07-29 0 0.089 0.089 0.091 0.089 0.091 200,000 18,016 0.0901 1.690 1.690 1.728 1.690 1.728 10,532 1.7106 -2.20%
2022-07-28 0 0.091 0.090 0.094 - - 0 0 - 1.728 1.709 1.785 - - 0 - 0.00%
2022-07-27 0 0.091 0.092 0.094 0.091 0.093 216,000 20,056 0.0929 1.728 1.747 1.785 1.728 1.766 11,374 1.7632 -2.15%
2022-07-26 0 0.093 0.093 0.094 0.091 0.091 120,000 10,920 0.0910 1.766 1.766 1.785 1.728 1.728 6,319 1.7281 -1.06%
2022-07-25 0 0.094 0.092 0.094 0.094 0.100 560,000 53,992 0.0964 1.785 1.747 1.785 1.785 1.899 29,489 1.8309 1.08%
2022-07-22 0 0.093 0.090 0.093 - - 120,000 11,040 0.0920 1.766 1.709 1.766 - - 6,319 1.7471 0.00%
2022-07-21 0 0.093 0.089 0.093 0.090 0.093 720,000 64,824 0.0900 1.766 1.690 1.766 1.709 1.766 37,915 1.7097 2.20%
2022-07-20 0 0.091 0.090 0.091 0.091 0.091 376,000 34,216 0.0910 1.728 1.709 1.728 1.728 1.728 19,800 1.7281 0.00%
2022-07-19 0 0.091 0.088 0.091 0.087 0.094 1,240,000 111,832 0.0902 1.728 1.671 1.728 1.652 1.785 65,298 1.7126 -2.15%
2022-07-18 0 0.093 0.092 0.093 - - 0 0 - 1.766 1.747 1.766 - - 0 - -1.06%
2022-07-15 0 0.094 0.094 0.095 0.091 0.096 872,000 81,576 0.0936 1.785 1.785 1.804 1.728 1.823 45,919 1.7765 -2.08%
2022-07-14 0 0.096 0.095 0.096 0.096 0.096 144,000 13,824 0.0960 1.823 1.804 1.823 1.823 1.823 7,583 1.8230 -2.04%
2022-07-13 0 0.098 0.094 0.098 - - 0 0 - 1.861 1.785 1.861 - - 0 - 0.00%
2022-07-12 0 0.098 0.094 0.098 - - 0 0 - 1.861 1.785 1.861 - - 0 - -2.00%
2022-07-11 0 0.100 0.094 0.101 0.098 0.098 8,000 784 0.0980 1.899 1.785 1.918 1.861 1.861 421 1.8610 2.04%
2022-07-08 0 0.098 0.094 0.098 0.095 0.098 72,000 6,896 0.0958 1.861 1.785 1.861 1.804 1.861 3,791 1.8188 0.00%
2022-07-07 0 0.098 0.095 0.098 0.098 0.098 168,000 16,464 0.0980 1.861 1.804 1.861 1.861 1.861 8,847 1.8610 -1.01%
2022-07-06 0 0.099 0.096 0.099 0.092 0.099 1,520,000 142,256 0.0936 1.880 1.823 1.880 1.747 1.880 80,043 1.7773 1.02%
2022-07-05 0 0.098 0.095 0.098 0.092 0.103 1,696,000 161,928 0.0955 1.861 1.804 1.861 1.747 1.956 89,311 1.8131 5.38%
2022-07-04 0 0.093 0.090 0.093 - - 0 0 - 1.766 1.709 1.766 - - 0 - 0.00%
2022-06-30 0 0.093 0.091 0.093 0.090 0.093 576,000 52,688 0.0915 1.766 1.728 1.766 1.709 1.766 30,332 1.7370 -1.06%
2022-06-29 0 0.094 0.092 0.094 0.092 0.094 336,000 30,960 0.0921 1.785 1.747 1.785 1.747 1.785 17,694 1.7498 -1.05%
2022-06-28 0 0.095 0.092 0.095 0.092 0.095 1,672,000 155,448 0.0930 1.804 1.747 1.804 1.747 1.804 88,047 1.7655 2.15%
2022-06-27 0 0.093 0.091 0.093 0.092 0.093 224,000 20,688 0.0924 1.766 1.728 1.766 1.747 1.766 11,796 1.7539 1.09%
2022-06-24 0 0.092 0.091 0.093 0.092 0.094 416,000 38,576 0.0927 1.747 1.728 1.766 1.747 1.785 21,906 1.7609 -2.13%
2022-06-23 0 0.094 0.092 0.095 0.092 0.094 1,136,000 105,552 0.0929 1.785 1.747 1.804 1.747 1.785 59,821 1.7645 0.00%
2022-06-22 0 0.094 0.091 0.094 0.091 0.094 1,032,000 94,720 0.0918 1.785 1.728 1.785 1.728 1.785 54,345 1.7429 0.00%
2022-06-21 0 0.094 0.091 0.094 0.093 0.094 48,000 4,504 0.0938 1.785 1.728 1.785 1.766 1.785 2,528 1.7819 1.08%
2022-06-20 0 0.093 0.091 0.094 0.093 0.094 72,000 6,752 0.0938 1.766 1.728 1.785 1.766 1.785 3,791 1.7808 2.20%
2022-06-17 0 0.091 0.091 0.093 0.091 0.094 320,000 29,472 0.0921 1.728 1.728 1.766 1.728 1.785 16,851 1.7490 -3.19%
2022-06-16 0 0.094 0.091 0.094 0.093 0.094 256,000 23,912 0.0934 1.785 1.728 1.785 1.766 1.785 13,481 1.7738 2.17%
2022-06-15 0 0.092 0.091 0.093 0.092 0.094 240,000 22,128 0.0922 1.747 1.728 1.766 1.747 1.785 12,638 1.7509 -1.08%
2022-06-14 0 0.093 0.093 0.094 0.092 0.094 184,000 16,944 0.0921 1.766 1.766 1.785 1.747 1.785 9,689 1.7487 0.00%
2022-06-13 0 0.093 0.093 0.094 0.093 0.094 152,000 14,168 0.0932 1.766 1.766 1.785 1.766 1.785 8,004 1.7701 -1.06%
2022-06-10 0 0.094 0.092 0.094 0.094 0.095 32,000 3,016 0.0943 1.785 1.747 1.785 1.785 1.804 1,685 1.7898 0.00%
2022-06-09 0 0.094 0.092 0.094 0.092 0.095 240,000 22,392 0.0933 1.785 1.747 1.785 1.747 1.804 12,638 1.7718 -1.05%
2022-06-08 0 0.095 0.093 0.095 0.092 0.095 600,000 55,304 0.0922 1.804 1.766 1.804 1.747 1.804 31,596 1.7504 2.15%
2022-06-07 0 0.093 0.093 0.095 0.090 0.095 1,024,000 92,608 0.0904 1.766 1.766 1.804 1.709 1.804 53,923 1.7174 1.09%
2022-06-06 0 0.092 0.092 0.093 0.092 0.095 664,000 62,088 0.0935 1.747 1.747 1.766 1.747 1.804 34,966 1.7757 -2.65%
2022-06-02 0 0.097 0.096 0.099 0.096 0.097 192,000 18,528 0.0965 1.795 1.776 1.832 1.776 1.795 10,378 1.7853 -1.02%
2022-06-01 0 0.098 0.095 0.099 0.095 0.098 56,000 5,368 0.0959 1.813 1.758 1.832 1.758 1.813 3,027 1.7734 1.03%
2022-05-31 0 0.097 0.095 0.099 0.096 0.099 1,328,000 129,032 0.0972 1.795 1.758 1.832 1.776 1.832 71,782 1.7976 -2.02%
2022-05-30 0 0.099 0.094 0.099 0.096 0.099 136,000 13,128 0.0965 1.832 1.739 1.832 1.776 1.832 7,351 1.7858 2.06%
2022-05-27 0 0.097 0.094 0.097 0.097 0.098 48,000 4,680 0.0975 1.795 1.739 1.795 1.795 1.813 2,595 1.8038 2.11%
2022-05-26 0 0.095 0.095 0.098 0.094 0.099 608,000 59,408 0.0977 1.758 1.758 1.813 1.739 1.832 32,864 1.8077 -2.06%
2022-05-25 0 0.097 0.093 0.098 0.096 0.098 112,000 10,864 0.0970 1.795 1.721 1.813 1.776 1.813 6,054 1.7945 -1.02%
2022-05-24 0 0.098 0.095 0.098 0.098 0.098 24,000 2,352 0.0980 1.813 1.758 1.813 1.813 1.813 1,297 1.8130 2.08%
2022-05-23 0 0.096 0.096 0.097 0.090 0.097 1,896,000 178,152 0.0940 1.776 1.776 1.795 1.665 1.795 102,484 1.7383 -2.04%
2022-05-20 0 0.098 0.097 0.098 0.097 0.100 128,000 12,576 0.0983 1.813 1.795 1.813 1.795 1.850 6,919 1.8177 2.08%
2022-05-19 0 0.096 0.095 0.096 0.096 0.102 1,616,000 160,432 0.0993 1.776 1.758 1.776 1.776 1.887 87,349 1.8367 1.05%
2022-05-18 0 0.095 0.096 0.099 0.095 0.096 96,000 9,192 0.0958 1.758 1.776 1.832 1.758 1.776 5,189 1.7714 -5.00%
2022-05-17 0 0.100 0.098 0.100 0.099 0.100 824,000 82,032 0.0996 1.850 1.813 1.850 1.832 1.850 44,539 1.8418 1.01%
2022-05-16 0 0.099 0.093 0.099 0.094 0.099 200,000 19,040 0.0952 1.832 1.721 1.832 1.739 1.832 10,811 1.7612 4.21%
2022-05-13 0 0.095 0.095 0.097 0.093 0.097 712,000 67,672 0.0950 1.758 1.758 1.795 1.721 1.795 38,486 1.7584 -1.04%
2022-05-12 0 0.096 0.092 0.096 0.094 0.097 16,000 1,528 0.0955 1.776 1.702 1.776 1.739 1.795 865 1.7668 -2.04%
2022-05-11 0 0.098 0.096 0.098 0.096 0.098 552,000 53,640 0.0972 1.813 1.776 1.813 1.776 1.813 29,837 1.7978 3.16%
2022-05-10 0 0.095 0.093 0.097 0.091 0.097 56,000 5,264 0.0940 1.758 1.721 1.795 1.684 1.795 3,027 1.7390 2.15%
2022-05-06 0 0.093 0.093 0.095 0.092 0.094 1,496,000 138,184 0.0924 1.721 1.721 1.758 1.702 1.739 80,863 1.7089 0.00%
2022-05-05 0 0.093 0.093 0.098 0.093 0.097 192,000 18,528 0.0965 1.721 1.721 1.813 1.721 1.795 10,378 1.7853 -3.12%
2022-05-04 0 0.096 0.093 0.096 0.093 0.096 352,000 33,664 0.0956 1.776 1.721 1.776 1.721 1.776 19,027 1.7693 0.00%
2022-05-03 0 0.096 0.093 0.098 0.098 0.099 256,000 25,096 0.0980 1.776 1.721 1.813 1.813 1.832 13,837 1.8136 2.13%
2022-04-29 0 0.094 0.094 0.097 0.090 0.097 1,840,000 171,096 0.0930 1.739 1.739 1.795 1.665 1.795 99,457 1.7203 -3.09%
2022-04-28 0 0.097 0.095 0.099 0.095 0.099 488,000 48,160 0.0987 1.795 1.758 1.832 1.758 1.832 26,378 1.8258 2.11%
2022-04-27 0 0.095 0.093 0.099 0.092 0.095 472,000 43,792 0.0928 1.758 1.721 1.832 1.702 1.758 25,513 1.7165 1.06%
2022-04-26 0 0.094 0.094 0.096 0.093 0.094 128,000 12,024 0.0939 1.739 1.739 1.776 1.721 1.739 6,919 1.7379 0.00%
2022-04-25 0 0.094 0.098 0.099 0.094 0.099 1,568,000 151,088 0.0964 1.739 1.813 1.832 1.739 1.832 84,755 1.7827 -2.08%
2022-04-22 0 0.096 0.096 0.099 0.096 0.100 784,000 76,424 0.0975 1.776 1.776 1.832 1.776 1.850 42,377 1.8034 -3.03%
2022-04-21 0 0.099 0.098 0.099 0.098 0.099 224,000 22,008 0.0983 1.832 1.813 1.832 1.813 1.832 12,108 1.8177 0.00%
2022-04-20 0 0.099 0.098 0.099 0.096 0.099 1,152,000 111,936 0.0972 1.832 1.813 1.832 1.776 1.832 62,269 1.7976 1.02%
2022-04-19 0 0.098 0.098 0.102 0.097 0.099 1,104,000 108,480 0.0983 1.813 1.813 1.887 1.795 1.832 59,674 1.8179 -1.01%
2022-04-14 0 0.099 0.098 0.100 0.095 0.100 1,120,000 110,736 0.0989 1.832 1.813 1.850 1.758 1.850 60,539 1.8292 0.00%
2022-04-13 0 0.099 0.099 0.103 0.096 0.103 1,520,000 148,200 0.0975 1.832 1.832 1.906 1.776 1.906 82,160 1.8038 3.12%
2022-04-12 0 0.096 0.100 0.103 0.096 0.106 848,000 83,560 0.0985 1.776 1.850 1.906 1.776 1.961 45,837 1.8230 -3.03%
2022-04-11 0 0.099 0.099 0.100 0.097 0.100 2,360,000 233,952 0.0991 1.832 1.832 1.850 1.795 1.850 127,564 1.8340 -2.94%
2022-04-08 0 0.102 0.100 0.102 0.100 0.103 3,344,000 335,624 0.1004 1.887 1.850 1.887 1.850 1.906 180,752 1.8568 -2.86%
2022-04-07 0 0.105 0.104 0.105 0.101 0.105 1,032,000 106,600 0.1033 1.943 1.924 1.943 1.869 1.943 55,782 1.9110 -1.87%
2022-04-06 0 0.107 0.105 0.108 0.098 0.108 3,328,000 345,512 0.1038 1.980 1.943 1.998 1.813 1.998 179,887 1.9207 0.00%
2022-04-04 0 0.107 0.107 0.110 0.103 0.115 15,608,000 1,707,160 0.1094 1.980 1.980 2.035 1.906 2.128 843,654 2.0235 4.90%
2022-04-01 0 0.102 0.101 0.102 0.089 0.105 10,784,000 1,079,376 0.1001 1.887 1.869 1.887 1.647 1.943 582,904 1.8517 2.00%
2022-03-31 0 0.100 0.098 0.100 0.094 0.128 57,656,000 6,447,088 0.1118 1.850 1.813 1.850 1.739 2.368 3,116,462 2.0687 9.89%
2022-03-30 0 0.091 0.091 0.095 0.091 0.095 1,224,000 112,816 0.0922 1.684 1.684 1.758 1.684 1.758 66,160 1.7052 -3.19%
2022-03-29 0 0.094 0.091 0.098 0.091 0.094 288,000 26,416 0.0917 1.739 1.684 1.813 1.684 1.739 15,567 1.6969 0.00%
2022-03-28 0 0.094 0.091 0.094 0.090 0.094 328,000 30,224 0.0921 1.739 1.684 1.739 1.665 1.739 17,729 1.7048 1.08%
2022-03-25 0 0.093 0.090 0.095 0.095 0.095 352,000 33,440 0.0950 1.721 1.665 1.758 1.758 1.758 19,027 1.7575 -2.11%
2022-03-24 0 0.095 0.095 0.098 0.094 0.098 368,000 35,224 0.0957 1.758 1.758 1.813 1.739 1.813 19,891 1.7708 -3.06%
2022-03-23 0 0.098 0.093 0.098 0.088 0.100 2,256,000 209,280 0.0928 1.813 1.721 1.813 1.628 1.850 121,943 1.7162 7.69%
2022-03-22 0 0.091 0.087 0.093 0.088 0.093 144,000 12,928 0.0898 1.684 1.610 1.721 1.628 1.721 7,784 1.6609 0.00%
2022-03-21 0 0.091 0.088 0.093 0.089 0.091 128,000 11,472 0.0896 1.684 1.628 1.721 1.647 1.684 6,919 1.6581 1.11%
2022-03-18 0 0.090 0.088 0.090 0.089 0.090 248,000 22,216 0.0896 1.665 1.628 1.665 1.647 1.665 13,405 1.6573 1.12%
2022-03-17 0 0.089 0.089 0.090 0.088 0.089 240,000 21,168 0.0882 1.647 1.647 1.665 1.628 1.647 12,973 1.6317 1.14%
2022-03-16 0 0.088 0.082 0.088 0.083 0.089 224,000 19,312 0.0862 1.628 1.517 1.628 1.536 1.647 12,108 1.5950 10.00%
2022-03-15 0 0.080 0.075 0.084 0.080 0.090 3,064,000 257,584 0.0841 1.480 1.388 1.554 1.480 1.665 165,617 1.5553 -10.11%
2022-03-14 0 0.089 0.087 0.089 0.089 0.093 1,096,000 98,128 0.0895 1.647 1.610 1.647 1.647 1.721 59,242 1.6564 -5.32%
2022-03-11 0 0.094 0.093 0.095 0.093 0.094 216,000 20,112 0.0931 1.739 1.721 1.758 1.721 1.739 11,675 1.7226 0.00%
2022-03-10 0 0.094 0.090 0.096 0.093 0.098 384,000 36,216 0.0943 1.739 1.665 1.776 1.721 1.813 20,756 1.7448 1.08%
2022-03-09 0 0.093 0.093 0.094 0.092 0.093 296,000 27,472 0.0928 1.721 1.721 1.739 1.702 1.721 16,000 1.7170 0.00%
2022-03-08 0 0.093 0.087 0.093 0.082 0.093 1,368,000 121,712 0.0890 1.721 1.610 1.721 1.517 1.721 73,944 1.6460 0.00%
2022-03-07 0 0.093 0.087 0.097 0.090 0.093 1,048,000 96,408 0.0920 1.721 1.610 1.795 1.665 1.721 56,647 1.7019 0.00%
2022-03-04 0 0.093 0.090 0.098 0.092 0.093 344,000 31,800 0.0924 1.721 1.665 1.813 1.702 1.721 18,594 1.7102 0.00%
2022-03-03 0 0.093 0.086 0.095 0.093 0.093 200,000 18,600 0.0930 1.721 1.591 1.758 1.721 1.721 10,811 1.7205 0.00%
2022-03-02 0 0.093 0.093 0.095 0.093 0.093 104,000 9,672 0.0930 1.721 1.721 1.758 1.721 1.721 5,621 1.7205 0.00%
2022-03-01 0 0.093 0.090 0.094 0.093 0.095 376,000 34,984 0.0930 1.721 1.665 1.739 1.721 1.758 20,324 1.7213 0.00%
2022-02-28 0 0.093 0.086 0.097 0.092 0.093 480,000 44,360 0.0924 1.721 1.591 1.795 1.702 1.721 25,945 1.7098 0.00%
2022-02-25 0 0.093 0.086 0.096 0.093 0.093 144,000 13,392 0.0930 1.721 1.591 1.776 1.721 1.721 7,784 1.7205 0.00%
2022-02-24 0 0.093 0.086 0.094 0.093 0.094 424,000 39,528 0.0932 1.721 1.591 1.739 1.721 1.739 22,918 1.7247 0.00%
2022-02-23 0 0.093 0.086 0.094 0.093 0.093 56,000 5,208 0.0930 1.721 1.591 1.739 1.721 1.721 3,027 1.7205 0.00%
2022-02-22 0 0.093 0.088 0.094 0.092 0.093 552,000 51,296 0.0929 1.721 1.628 1.739 1.702 1.721 29,837 1.7192 0.00%
2022-02-21 0 0.093 0.089 0.094 0.093 0.093 384,000 35,712 0.0930 1.721 1.647 1.739 1.721 1.721 20,756 1.7205 0.00%
2022-02-18 0 0.093 0.088 0.094 0.093 0.093 272,000 25,296 0.0930 1.721 1.628 1.739 1.721 1.721 14,702 1.7205 0.00%
2022-02-17 0 0.093 0.092 0.093 0.092 0.095 296,000 27,496 0.0929 1.721 1.702 1.721 1.702 1.758 16,000 1.7185 0.00%
2022-02-16 0 0.093 0.090 0.095 0.091 0.094 1,152,000 106,784 0.0927 1.721 1.665 1.758 1.684 1.739 62,269 1.7149 0.00%
2022-02-15 0 0.093 0.093 0.095 0.093 0.095 488,000 46,048 0.0944 1.721 1.721 1.758 1.721 1.758 26,378 1.7457 2.20%
2022-02-14 0 0.091 0.091 0.094 0.088 0.088 312,000 27,456 0.0880 1.684 1.684 1.739 1.628 1.628 16,864 1.6280 1.11%
2022-02-11 0 0.090 0.088 0.094 0.086 0.097 1,352,000 125,840 0.0931 1.665 1.628 1.739 1.591 1.795 73,079 1.7220 -4.26%
2022-02-10 0 0.094 0.085 0.094 0.091 0.095 536,000 49,224 0.0918 1.739 1.573 1.739 1.684 1.758 28,972 1.6990 -1.05%
2022-02-09 0 0.095 0.092 0.096 0.092 0.100 728,000 67,664 0.0929 1.758 1.702 1.776 1.702 1.850 39,350 1.7195 3.26%
2022-02-08 0 0.092 0.092 0.095 0.092 0.095 792,000 73,760 0.0931 1.702 1.702 1.758 1.702 1.758 42,810 1.7230 -2.13%
2022-02-07 0 0.094 0.092 0.094 - - 0 0 - 1.739 1.702 1.739 - - 0 - 0.00%
2022-02-04 0 0.094 0.094 0.095 0.093 0.097 376,000 35,752 0.0951 1.739 1.739 1.758 1.721 1.795 20,324 1.7591 -3.09%
2022-01-31 0 0.097 0.094 0.097 0.090 0.098 928,000 89,936 0.0969 1.795 1.739 1.795 1.665 1.813 50,161 1.7930 -3.00%
2022-01-28 0 0.100 0.093 0.100 - - 0 0 - 1.850 1.721 1.850 - - 0 - 0.00%
2022-01-27 0 0.100 0.093 0.100 - - 0 0 - 1.850 1.721 1.850 - - 0 - 0.00%
2022-01-26 0 0.100 0.091 0.100 - - 0 0 - 1.850 1.684 1.850 - - 0 - 0.00%
2022-01-25 0 0.100 0.094 0.101 0.095 0.100 1,104,000 106,072 0.0961 1.850 1.739 1.869 1.758 1.850 59,674 1.7775 -0.99%
2022-01-24 0 0.101 0.095 0.101 - - 0 0 - 1.869 1.758 1.869 - - 0 - -0.98%
2022-01-21 0 0.102 0.098 0.102 - - 0 0 - 1.887 1.813 1.887 - - 0 - 0.00%
2022-01-20 0 0.102 0.098 0.102 0.100 0.102 352,000 35,248 0.1001 1.887 1.813 1.887 1.850 1.887 19,027 1.8526 2.00%
2022-01-19 0 0.100 0.097 0.101 0.097 0.102 4,688,000 467,512 0.0997 1.850 1.795 1.869 1.795 1.887 253,399 1.8450 3.09%
2022-01-18 0 0.097 0.093 0.096 0.089 0.098 3,128,000 296,432 0.0948 1.795 1.721 1.776 1.647 1.813 169,077 1.7532 7.78%
2022-01-17 0 0.090 0.090 0.091 0.081 0.091 2,440,000 210,256 0.0862 1.665 1.665 1.684 1.499 1.684 131,889 1.5942 -1.10%
2022-01-14 0 0.091 0.089 0.091 0.088 0.091 792,000 71,472 0.0902 1.684 1.647 1.684 1.628 1.684 42,810 1.6695 0.00%
2022-01-13 0 0.091 0.089 0.091 0.089 0.089 24,000 2,152 0.0897 1.684 1.647 1.684 1.647 1.647 1,297 1.6589 0.00%
2022-01-12 0 0.091 0.088 0.091 0.088 0.091 1,112,000 100,040 0.0900 1.684 1.628 1.684 1.628 1.684 60,107 1.6644 0.00%
2022-01-11 0 0.091 0.089 0.091 0.087 0.091 1,928,000 171,336 0.0889 1.684 1.647 1.684 1.610 1.684 104,214 1.6441 -1.09%
2022-01-10 0 0.092 0.090 0.092 0.091 0.092 208,000 18,936 0.0910 1.702 1.665 1.702 1.684 1.702 11,243 1.6843 1.10%
2022-01-07 0 0.091 0.091 0.092 0.089 0.092 1,016,000 92,208 0.0908 1.684 1.684 1.702 1.647 1.702 54,918 1.6790 -1.09%
2022-01-06 0 0.092 0.089 0.091 0.090 0.092 1,400,000 126,072 0.0901 1.702 1.647 1.684 1.665 1.702 75,674 1.6660 0.00%
2022-01-05 0 0.092 0.090 0.092 0.090 0.094 736,000 66,920 0.0909 1.702 1.665 1.702 1.665 1.739 39,783 1.6821 -2.13%
2022-01-04 0 0.094 0.092 0.094 0.090 0.094 496,000 46,160 0.0931 1.739 1.702 1.739 1.665 1.739 26,810 1.7217 4.44%
2022-01-03 0 0.090 0.090 0.094 0.089 0.097 1,352,000 122,632 0.0907 1.665 1.665 1.739 1.647 1.795 73,079 1.6781 -6.25%
2021-12-31 0 0.096 0.094 0.096 0.093 0.097 96,000 9,280 0.0967 1.776 1.739 1.776 1.721 1.795 5,189 1.7884 3.23%
2021-12-30 0 0.093 0.093 0.095 0.093 0.096 312,000 29,504 0.0946 1.721 1.721 1.758 1.721 1.776 16,864 1.7495 -4.12%
2021-12-29 0 0.097 0.093 0.097 0.092 0.097 24,000 2,288 0.0953 1.795 1.721 1.795 1.702 1.795 1,297 1.7637 4.30%
2021-12-28 0 0.093 0.093 0.095 0.091 0.095 256,000 23,808 0.0930 1.721 1.721 1.758 1.684 1.758 13,837 1.7205 -1.06%
2021-12-24 0 0.094 0.091 0.096 - - 8,000 752 0.0940 1.739 1.684 1.776 - - 432 1.7390 0.00%
2021-12-23 0 0.094 0.091 0.094 0.091 0.094 280,000 26,048 0.0930 1.739 1.684 1.739 1.684 1.739 15,135 1.7211 1.08%
2021-12-22 0 0.093 0.091 0.094 0.093 0.093 104,000 9,672 0.0930 1.721 1.684 1.739 1.721 1.721 5,621 1.7205 0.00%
2021-12-21 0 0.093 0.091 0.094 0.093 0.093 856,000 79,608 0.0930 1.721 1.684 1.739 1.721 1.721 46,269 1.7205 0.00%
2021-12-20 0 0.093 0.093 0.095 0.092 0.099 1,112,000 106,432 0.0957 1.721 1.721 1.758 1.702 1.832 60,107 1.7707 0.00%
2021-12-17 0 0.093 0.090 0.093 0.090 0.093 304,000 27,488 0.0904 1.721 1.665 1.721 1.665 1.721 16,432 1.6728 0.00%
2021-12-16 0 0.093 0.090 0.093 0.091 0.096 600,000 55,032 0.0917 1.721 1.665 1.721 1.684 1.776 32,432 1.6969 -1.06%
2021-12-15 0 0.094 0.093 0.094 0.093 0.094 48,000 4,472 0.0932 1.739 1.721 1.739 1.721 1.739 2,595 1.7236 0.00%
2021-12-14 0 0.094 0.092 0.094 0.092 0.094 192,000 17,864 0.0930 1.739 1.702 1.739 1.702 1.739 10,378 1.7213 -1.05%
2021-12-13 0 0.095 0.091 0.095 0.091 0.095 416,000 38,336 0.0922 1.758 1.684 1.758 1.684 1.758 22,486 1.7049 1.06%
2021-12-10 0 0.094 0.093 0.094 0.094 0.096 360,000 34,200 0.0950 1.739 1.721 1.739 1.739 1.776 19,459 1.7575 -3.09%
2021-12-09 0 0.097 0.093 0.097 0.092 0.097 256,000 23,744 0.0928 1.795 1.721 1.795 1.702 1.795 13,837 1.7159 1.04%
2021-12-08 0 0.096 0.090 0.096 0.097 0.097 8,000 776 0.0970 1.776 1.665 1.776 1.795 1.795 432 1.7945 1.05%
2021-12-07 0 0.095 0.090 0.095 0.089 0.099 1,416,000 133,952 0.0946 1.758 1.665 1.758 1.647 1.832 76,539 1.7501 3.26%
2021-12-06 0 0.092 0.088 0.092 0.087 0.097 1,008,000 91,224 0.0905 1.702 1.628 1.702 1.610 1.795 54,485 1.6743 0.00%
2021-12-03 0 0.092 0.089 0.092 - - 0 0 - 1.702 1.647 1.702 - - 0 - 0.00%
2021-12-02 0 0.092 0.090 0.092 0.091 0.092 96,000 8,776 0.0914 1.702 1.665 1.702 1.684 1.702 5,189 1.6913 -2.13%
2021-12-01 0 0.094 0.089 0.094 0.088 0.097 816,000 76,192 0.0934 1.739 1.647 1.739 1.628 1.795 44,107 1.7274 -1.05%
2021-11-30 0 0.095 0.089 0.095 0.088 0.095 648,000 58,872 0.0909 1.758 1.647 1.758 1.628 1.758 35,026 1.6808 -1.04%
2021-11-29 0 0.096 0.094 0.096 0.093 0.097 520,000 48,760 0.0938 1.776 1.739 1.776 1.721 1.795 28,107 1.7348 -2.04%
2021-11-26 0 0.098 0.094 0.098 0.094 0.101 2,464,000 244,640 0.0993 1.813 1.739 1.813 1.739 1.869 133,186 1.8368 0.00%
2021-11-25 0 0.098 0.094 0.098 0.093 0.101 1,592,000 152,792 0.0960 1.813 1.739 1.813 1.721 1.869 86,052 1.7756 0.00%
2021-11-24 0 0.098 0.093 0.098 0.091 0.098 1,480,000 138,736 0.0937 1.813 1.721 1.813 1.684 1.813 79,998 1.7342 1.03%
2021-11-23 0 0.097 0.095 0.097 0.097 0.101 528,000 51,408 0.0974 1.795 1.758 1.795 1.795 1.869 28,540 1.8013 -1.02%
2021-11-22 0 0.098 0.094 0.098 0.093 0.100 1,880,000 182,944 0.0973 1.813 1.739 1.813 1.721 1.850 101,619 1.8003 0.00%
2021-11-19 0 0.098 0.093 0.098 0.098 0.098 120,000 11,760 0.0980 1.813 1.721 1.813 1.813 1.813 6,486 1.8130 0.00%
2021-11-18 0 0.098 0.095 0.098 0.096 0.098 88,000 8,464 0.0962 1.813 1.758 1.813 1.776 1.813 4,757 1.7794 0.00%
2021-11-17 0 0.098 0.094 0.098 0.094 0.098 96,000 9,184 0.0957 1.813 1.739 1.813 1.739 1.813 5,189 1.7699 0.00%
2021-11-16 0 0.098 0.094 0.098 0.093 0.098 1,976,000 188,944 0.0956 1.813 1.739 1.813 1.721 1.813 106,808 1.7690 3.16%
2021-11-15 0 0.095 0.094 0.095 0.091 0.096 2,072,000 193,800 0.0935 1.758 1.739 1.758 1.684 1.776 111,997 1.7304 1.06%
2021-11-12 0 0.094 0.094 0.097 0.092 0.093 1,928,000 179,016 0.0929 1.739 1.739 1.795 1.702 1.721 104,214 1.7178 0.00%
2021-11-11 0 0.094 0.094 0.099 0.094 0.094 192,000 18,048 0.0940 1.739 1.739 1.832 1.739 1.739 10,378 1.7390 -1.05%
2021-11-10 0 0.095 0.095 0.103 0.094 0.099 1,232,000 117,416 0.0953 1.758 1.758 1.906 1.739 1.832 66,593 1.7632 -3.06%
2021-11-09 0 0.098 0.095 0.098 0.092 0.099 2,720,000 260,640 0.0958 1.813 1.758 1.813 1.702 1.832 147,023 1.7728 3.16%
2021-11-08 0 0.095 0.091 0.095 0.091 0.099 1,328,000 126,032 0.0949 1.758 1.684 1.758 1.684 1.832 71,782 1.7558 1.06%
2021-11-05 0 0.094 0.092 0.094 0.092 0.094 1,760,000 163,024 0.0926 1.739 1.702 1.739 1.702 1.739 95,133 1.7136 0.00%
2021-11-04 0 0.094 0.094 0.098 0.094 0.096 168,000 15,864 0.0944 1.739 1.739 1.813 1.739 1.776 9,081 1.7470 -2.08%
2021-11-03 0 0.096 0.096 0.100 0.095 0.100 144,000 14,248 0.0989 1.776 1.776 1.850 1.758 1.850 7,784 1.8305 0.00%
2021-11-02 0 0.096 0.095 0.100 0.095 0.098 280,000 26,920 0.0961 1.776 1.758 1.850 1.758 1.813 15,135 1.7787 -2.04%
2021-11-01 0 0.098 0.096 0.101 0.093 0.106 8,488,000 871,664 0.1027 1.813 1.776 1.869 1.721 1.961 458,799 1.8999 5.38%
2021-10-29 0 0.093 0.092 0.097 0.092 0.095 336,000 31,168 0.0928 1.721 1.702 1.795 1.702 1.758 18,162 1.7161 -2.11%
2021-10-28 0 0.095 0.092 0.095 0.092 0.097 176,000 16,368 0.0930 1.758 1.702 1.758 1.702 1.795 9,513 1.7205 1.06%
2021-10-27 0 0.094 0.090 0.094 0.090 0.094 1,808,000 164,760 0.0911 1.739 1.665 1.739 1.665 1.739 97,727 1.6859 1.08%
2021-10-26 0 0.093 0.092 0.093 0.093 0.098 400,000 38,936 0.0973 1.721 1.702 1.721 1.721 1.813 21,621 1.8008 -1.06%
2021-10-25 0 0.094 0.093 0.094 0.091 0.095 1,152,000 106,504 0.0925 1.739 1.721 1.739 1.684 1.758 62,269 1.7104 -1.05%
2021-10-22 0 0.095 0.095 0.100 0.095 0.096 576,000 54,832 0.0952 1.758 1.758 1.850 1.758 1.776 31,134 1.7611 -1.04%
2021-10-21 0 0.096 0.095 0.098 0.096 0.099 584,000 56,440 0.0966 1.776 1.758 1.813 1.776 1.832 31,567 1.7880 -1.03%
2021-10-20 0 0.097 0.094 0.097 0.094 0.100 1,536,000 149,480 0.0973 1.795 1.739 1.795 1.739 1.850 83,025 1.8004 0.00%
2021-10-19 0 0.097 0.094 0.098 0.093 0.100 776,000 73,088 0.0942 1.795 1.739 1.813 1.721 1.850 41,945 1.7425 1.04%
2021-10-18 0 0.096 0.093 0.098 0.093 0.103 1,736,000 167,216 0.0963 1.776 1.721 1.813 1.721 1.906 93,835 1.7820 3.23%
2021-10-15 0 0.093 0.092 0.093 0.092 0.093 816,000 75,280 0.0923 1.721 1.702 1.721 1.702 1.721 44,107 1.7068 0.00%
2021-10-12 0 0.093 0.091 0.093 0.092 0.095 328,000 30,496 0.0930 1.721 1.684 1.721 1.702 1.758 17,729 1.7201 0.00%
2021-10-11 0 0.093 0.090 0.093 0.089 0.093 1,944,000 175,416 0.0902 1.721 1.665 1.721 1.647 1.721 105,078 1.6694 0.00%
2021-10-08 0 0.093 0.091 0.093 0.093 0.094 288,000 26,992 0.0937 1.721 1.684 1.721 1.721 1.739 15,567 1.7339 -1.06%
2021-10-07 0 0.094 0.090 0.094 0.089 0.096 3,496,000 318,472 0.0911 1.739 1.665 1.739 1.647 1.776 188,968 1.6853 -3.09%
2021-10-06 0 0.097 0.093 0.097 0.093 0.097 32,000 3,008 0.0940 1.795 1.721 1.795 1.721 1.795 1,730 1.7390 0.00%
2021-10-05 0 0.097 0.095 0.097 0.092 0.098 432,000 40,376 0.0935 1.795 1.758 1.795 1.702 1.813 23,351 1.7291 2.11%
2021-10-04 0 0.095 0.092 0.095 0.091 0.095 1,808,000 167,752 0.0928 1.758 1.702 1.758 1.684 1.758 97,727 1.7165 0.00%
2021-09-30 0 0.095 0.091 0.095 0.090 0.095 2,992,000 275,760 0.0922 1.758 1.684 1.758 1.665 1.758 161,726 1.7051 1.06%
2021-09-29 0 0.094 0.092 0.094 0.094 0.099 2,344,000 220,992 0.0943 1.739 1.702 1.739 1.739 1.832 126,699 1.7442 0.00%
2021-09-28 0 0.094 0.093 0.097 0.094 0.101 3,968,000 379,560 0.0957 1.739 1.721 1.795 1.739 1.869 214,481 1.7697 -2.08%
2021-09-27 0 0.096 0.096 0.100 0.093 0.103 2,168,000 211,232 0.0974 1.776 1.776 1.850 1.721 1.906 117,186 1.8025 1.05%
2021-09-24 0 0.095 0.092 0.100 0.095 0.107 1,024,000 102,848 0.1004 1.758 1.702 1.850 1.758 1.980 55,350 1.8581 -5.00%
2021-09-23 0 0.100 0.098 0.100 0.094 0.105 1,176,000 115,864 0.0985 1.850 1.813 1.850 1.739 1.943 63,566 1.8227 -0.99%
2021-09-21 0 0.101 0.091 0.101 0.096 0.109 840,000 86,360 0.1028 1.869 1.684 1.869 1.776 2.017 45,404 1.9020 -0.98%
2021-09-20 0 0.102 0.097 0.102 0.096 0.108 1,888,000 191,520 0.1014 1.887 1.795 1.887 1.776 1.998 102,051 1.8767 -4.67%
2021-09-17 0 0.107 0.103 0.107 0.103 0.108 184,000 19,448 0.1057 1.980 1.906 1.980 1.906 1.998 9,946 1.9554 -1.83%
2021-09-16 0 0.109 0.103 0.113 0.108 0.109 240,000 26,080 0.1087 2.017 1.906 2.091 1.998 2.017 12,973 2.0104 0.00%
2021-09-15 0 0.109 0.102 0.109 0.100 0.112 2,976,000 305,304 0.1026 2.017 1.887 2.017 1.850 2.072 160,861 1.8979 0.00%
2021-09-14 0 0.109 0.105 0.109 0.110 0.114 128,000 14,136 0.1104 2.017 1.943 2.017 2.035 2.109 6,919 2.0431 0.93%
2021-09-13 0 0.108 0.105 0.108 0.105 0.110 1,456,000 154,512 0.1061 1.998 1.943 1.998 1.943 2.035 78,701 1.9633 -2.70%
2021-09-10 0 0.111 0.107 0.111 0.105 0.110 256,000 26,968 0.1053 2.054 1.980 2.054 1.943 2.035 13,837 1.9489 0.00%
2021-09-09 0 0.111 0.102 0.109 0.101 0.115 2,992,000 318,160 0.1063 2.054 1.887 2.017 1.869 2.128 161,726 1.9673 0.00%
2021-09-08 0 0.111 0.110 0.115 0.108 0.111 1,048,000 114,816 0.1096 2.054 2.035 2.128 1.998 2.054 56,647 2.0269 2.78%
2021-09-07 0 0.108 0.107 0.110 0.108 0.116 2,376,000 268,384 0.1130 1.998 1.980 2.035 1.998 2.146 128,429 2.0897 -1.82%
2021-09-06 0 0.110 0.110 0.116 0.110 0.110 304,000 33,440 0.1100 2.035 2.035 2.146 2.035 2.035 16,432 2.0351 0.00%
2021-09-03 0 0.110 0.110 0.111 0.110 0.115 2,264,000 250,576 0.1107 2.035 2.035 2.054 2.035 2.128 122,375 2.0476 -0.90%
2021-09-02 0 0.111 0.111 0.113 0.110 0.113 1,448,000 160,744 0.1110 2.054 2.054 2.091 2.035 2.091 78,268 2.0538 -0.89%
2021-09-01 0 0.112 0.112 0.113 0.111 0.113 1,608,000 179,792 0.1118 2.072 2.072 2.091 2.054 2.091 86,917 2.0686 -0.88%
2021-08-31 0 0.113 0.112 0.114 0.112 0.114 1,816,000 205,392 0.1131 2.091 2.072 2.109 2.072 2.109 98,160 2.0924 -1.74%
2021-08-30 0 0.115 0.115 0.117 0.114 0.119 3,464,000 399,248 0.1153 2.128 2.128 2.165 2.109 2.202 187,239 2.1323 -4.96%
2021-08-27 0 0.121 0.118 0.121 0.118 0.121 608,000 72,392 0.1191 2.239 2.183 2.239 2.183 2.239 32,864 2.2028 0.00%
2021-08-26 0 0.121 0.118 0.121 0.116 0.121 1,016,000 119,224 0.1173 2.239 2.183 2.239 2.146 2.239 54,918 2.1710 0.00%
2021-08-25 0 0.121 0.117 0.121 0.117 0.121 2,208,000 261,120 0.1183 2.239 2.165 2.239 2.165 2.239 119,348 2.1879 1.68%
2021-08-24 0 0.119 0.119 0.123 0.113 0.127 2,072,000 252,416 0.1218 2.202 2.202 2.276 2.091 2.350 111,997 2.2538 0.85%
2021-08-23 0 0.118 0.118 0.127 0.118 0.139 5,728,000 704,736 0.1230 2.183 2.183 2.350 2.183 2.572 309,614 2.2762 -9.23%
2021-08-20 0 0.130 0.128 0.130 0.119 0.130 5,384,000 667,592 0.1240 2.405 2.368 2.405 2.202 2.405 291,020 2.2940 5.69%
2021-08-19 0 0.123 0.123 0.127 0.123 0.131 4,608,000 580,384 0.1260 2.276 2.276 2.350 2.276 2.424 249,075 2.3302 -6.82%
2021-08-18 0 0.132 0.132 0.133 0.128 0.140 25,576,000 3,429,832 0.1341 2.442 2.442 2.461 2.368 2.590 1,382,451 2.4810 -5.71%
2021-08-17 0 0.140 0.138 0.140 0.129 0.154 104,552,000 14,725,256 0.1408 2.590 2.553 2.590 2.387 2.849 5,651,316 2.6056 8.53%
2021-08-16 0 0.129 0.129 0.133 0.127 0.137 74,040,000 9,659,248 0.1305 2.387 2.387 2.461 2.350 2.535 4,002,061 2.4136 2.38%
2021-08-13 0 0.126 0.125 0.127 0.119 0.127 6,112,000 768,688 0.1258 2.331 2.313 2.350 2.202 2.350 330,370 2.3267 4.13%
2021-08-12 0 0.121 0.121 0.126 0.121 0.127 2,904,000 353,064 0.1216 2.239 2.239 2.331 2.239 2.350 156,969 2.2493 0.00%
2021-08-11 0 0.121 0.121 0.126 0.113 0.121 960,000 113,256 0.1180 2.239 2.239 2.331 2.091 2.239 51,891 2.1826 -1.63%
2021-08-10 0 0.123 0.123 0.127 0.122 0.127 1,360,000 169,432 0.1246 2.276 2.276 2.350 2.257 2.350 73,512 2.3048 0.00%
2021-08-09 0 0.123 0.123 0.127 0.122 0.128 416,000 51,352 0.1234 2.276 2.276 2.350 2.257 2.368 22,486 2.2837 -3.15%
2021-08-06 0 0.127 0.124 0.127 0.122 0.127 512,000 63,704 0.1244 2.350 2.294 2.350 2.257 2.350 27,675 2.3019 2.42%
2021-08-05 0 0.124 0.124 0.128 0.122 0.130 1,088,000 139,512 0.1282 2.294 2.294 2.368 2.257 2.405 58,809 2.3723 -3.13%
2021-08-04 0 0.128 0.126 0.128 0.122 0.131 1,296,000 163,392 0.1261 2.368 2.331 2.368 2.257 2.424 70,052 2.3324 1.59%
2021-08-03 0 0.126 0.126 0.129 0.121 0.136 6,432,000 818,176 0.1272 2.331 2.331 2.387 2.239 2.516 347,667 2.3533 -7.35%
2021-08-02 0 0.136 0.135 0.136 0.126 0.150 34,840,000 4,959,640 0.1424 2.516 2.498 2.516 2.331 2.775 1,883,196 2.6336 10.57%
2021-07-30 0 0.123 0.123 0.126 0.115 0.122 1,224,000 145,608 0.1190 2.276 2.276 2.331 2.128 2.257 66,160 2.2008 0.00%
2021-07-29 0 0.123 0.120 0.123 0.119 0.124 568,000 69,256 0.1219 2.276 2.220 2.276 2.202 2.294 30,702 2.2558 1.65%
2021-07-28 0 0.121 0.121 0.125 0.116 0.125 760,000 90,680 0.1193 2.239 2.239 2.313 2.146 2.313 41,080 2.2074 -3.20%
2021-07-27 0 0.125 0.125 0.126 0.125 0.130 2,048,000 257,680 0.1258 2.313 2.313 2.331 2.313 2.405 110,700 2.3277 -3.10%
2021-07-26 0 0.129 0.126 0.130 0.128 0.135 2,016,000 266,808 0.1323 2.387 2.331 2.405 2.368 2.498 108,970 2.4484 -2.27%
2021-07-23 0 0.132 0.132 0.135 0.125 0.140 1,216,000 159,888 0.1315 2.442 2.442 2.498 2.313 2.590 65,728 2.4326 2.33%
2021-07-22 0 0.129 0.129 0.133 0.121 0.133 3,640,000 457,288 0.1256 2.387 2.387 2.461 2.239 2.461 196,752 2.3242 4.88%
2021-07-21 0 0.123 0.121 0.123 0.121 0.124 1,728,000 211,960 0.1227 2.276 2.239 2.276 2.239 2.294 93,403 2.2693 -0.81%
2021-07-20 0 0.124 0.121 0.124 0.121 0.133 3,432,000 434,616 0.1266 2.294 2.239 2.294 2.239 2.461 185,509 2.3428 -4.62%
2021-07-19 0 0.130 0.130 0.131 0.128 0.138 5,344,000 708,928 0.1327 2.405 2.405 2.424 2.368 2.553 288,858 2.4542 -7.80%
2021-07-16 0 0.141 0.139 0.141 0.135 0.142 2,976,000 412,512 0.1386 2.609 2.572 2.609 2.498 2.627 160,861 2.5644 -1.40%
2021-07-15 0 0.143 0.141 0.143 0.138 0.145 5,744,000 809,608 0.1409 2.646 2.609 2.646 2.553 2.683 310,479 2.6076 0.00%
2021-07-14 0 0.143 0.142 0.143 0.142 0.175 68,424,000 11,018,888 0.1610 2.646 2.627 2.646 2.627 3.238 3,698,501 2.9793 -14.88%
2021-07-13 0 0.168 0.165 0.168 0.143 0.175 71,576,000 11,847,400 0.1655 3.108 3.053 3.108 2.646 3.238 3,868,875 3.0622 19.15%
2021-07-12 0 0.141 0.139 0.145 0.140 0.145 416,000 58,848 0.1415 2.609 2.572 2.683 2.590 2.683 22,486 2.6171 0.71%
2021-07-09 0 0.140 0.140 0.142 0.136 0.145 1,704,000 238,288 0.1398 2.590 2.590 2.627 2.516 2.683 92,106 2.5871 2.94%
2021-07-08 0 0.136 0.136 0.140 0.135 0.142 2,704,000 375,376 0.1388 2.516 2.516 2.590 2.498 2.627 146,158 2.5683 -4.23%
2021-07-07 0 0.142 0.142 0.145 0.140 0.142 1,368,000 193,768 0.1416 2.627 2.627 2.683 2.590 2.627 73,944 2.6205 0.71%
2021-07-06 0 0.141 0.141 0.142 0.139 0.148 1,360,000 194,120 0.1427 2.609 2.609 2.627 2.572 2.738 73,512 2.6407 0.71%
2021-07-05 0 0.140 0.139 0.140 0.136 0.150 1,768,000 249,976 0.1414 2.590 2.572 2.590 2.516 2.775 95,565 2.6158 0.72%
2021-07-02 0 0.139 0.139 0.141 0.138 0.148 1,392,000 197,360 0.1418 2.572 2.572 2.609 2.553 2.738 75,241 2.6230 -6.08%
2021-06-30 0 0.148 0.148 0.150 0.146 0.157 2,120,000 317,944 0.1500 2.738 2.738 2.775 2.701 2.905 114,592 2.7746 -3.90%
2021-06-29 0 0.154 0.152 0.154 0.146 0.161 3,992,000 613,120 0.1536 2.849 2.812 2.849 2.701 2.979 215,778 2.8414 2.67%
2021-06-28 0 0.150 0.149 0.151 0.148 0.151 1,256,000 188,184 0.1498 2.775 2.757 2.794 2.738 2.794 67,890 2.7719 0.00%
2021-06-25 0 0.150 0.148 0.151 0.146 0.154 7,384,000 1,109,960 0.1503 2.775 2.738 2.794 2.701 2.849 399,125 2.7810 2.74%
2021-06-24 0 0.146 0.146 0.147 0.133 0.150 7,824,000 1,118,792 0.1430 2.701 2.701 2.720 2.461 2.775 422,908 2.6455 8.15%
2021-06-23 0 0.135 0.131 0.135 0.126 0.135 3,048,000 398,768 0.1308 2.498 2.424 2.498 2.331 2.498 164,753 2.4204 2.27%
2021-06-22 0 0.132 0.130 0.139 0.129 0.132 2,656,000 346,472 0.1304 2.442 2.405 2.572 2.387 2.442 143,564 2.4134 0.76%
2021-06-21 0 0.131 0.130 0.132 0.130 0.139 3,208,000 424,368 0.1323 2.424 2.405 2.442 2.405 2.572 173,401 2.4473 -5.76%
2021-06-18 0 0.139 0.138 0.139 0.137 0.143 2,144,000 298,960 0.1394 2.572 2.553 2.572 2.535 2.646 115,889 2.5797 -0.71%
2021-06-17 0 0.140 0.140 0.142 0.139 0.146 2,792,000 397,944 0.1425 2.590 2.590 2.627 2.572 2.701 150,915 2.6369 -1.41%
2021-06-16 0 0.142 0.142 0.144 0.140 0.162 11,384,000 1,662,272 0.1460 2.627 2.627 2.664 2.590 2.997 615,336 2.7014 -8.39%
2021-06-15 0 0.155 0.151 0.154 0.142 0.160 11,104,000 1,680,656 0.1514 2.868 2.794 2.849 2.627 2.960 600,201 2.8002 3.33%
2021-06-11 0 0.150 0.150 0.151 0.148 0.155 4,848,000 727,344 0.1500 2.775 2.775 2.794 2.738 2.868 262,047 2.7756 -0.66%
2021-06-10 0 0.151 0.151 0.152 0.151 0.165 11,200,000 1,716,721 0.1533 2.794 2.794 2.812 2.794 3.053 605,390 2.8357 -7.36%
2021-06-09 0 0.163 0.158 0.163 0.158 0.174 10,248,000 1,677,760 0.1637 3.016 2.923 3.016 2.923 3.219 553,932 3.0288 -4.12%
2021-06-08 0 0.170 0.169 0.173 0.170 0.185 5,688,000 983,472 0.1729 3.145 3.127 3.201 3.145 3.423 307,452 3.1988 -2.30%
2021-06-07 0 0.174 0.174 0.175 0.172 0.185 5,144,000 912,736 0.1774 3.219 3.219 3.238 3.182 3.423 278,047 3.2827 -4.92%
2021-06-04 0 0.183 0.183 0.184 0.180 0.198 69,120,000 12,894,416 0.1866 3.386 3.386 3.404 3.330 3.663 3,736,122 3.4513 2.23%
2021-06-03 0 0.179 0.177 0.179 0.174 0.190 49,720,000 8,963,248 0.1803 3.312 3.275 3.312 3.219 3.515 2,687,499 3.3352 5.92%
2021-06-02 0 0.174 0.174 0.178 0.173 0.203 72,688,000 13,513,629 0.1859 3.127 3.127 3.198 3.109 3.648 4,045,224 3.3406 -9.38%
2021-06-01 0 0.192 0.190 0.192 0.183 0.210 84,440,000 16,325,596 0.1933 3.450 3.414 3.450 3.288 3.773 4,699,244 3.4741 4.92%
2021-05-31 0 0.183 0.182 0.183 0.170 0.185 19,336,000 3,447,480 0.1783 3.288 3.270 3.288 3.055 3.324 1,076,085 3.2037 6.40%
2021-05-28 0 0.172 0.170 0.172 0.160 0.185 44,008,000 7,579,512 0.1722 3.091 3.055 3.091 2.875 3.324 2,449,128 3.0948 7.50%
2021-05-27 0 0.160 0.160 0.161 0.142 0.164 15,496,000 2,410,568 0.1556 2.875 2.875 2.893 2.552 2.947 862,381 2.7952 8.84%
2021-05-26 0 0.147 0.147 0.151 0.141 0.153 17,544,000 2,621,528 0.1494 2.641 2.641 2.713 2.534 2.749 976,357 2.6850 2.08%
2021-05-25 0 0.144 0.142 0.144 0.141 0.182 74,312,000 11,468,848 0.1543 2.588 2.552 2.588 2.534 3.270 4,135,602 2.7732 -8.86%
2021-05-24 0 0.158 0.158 0.159 0.148 0.182 49,680,000 7,905,960 0.1591 2.839 2.839 2.857 2.659 3.270 2,764,785 2.8595 -15.51%
2021-05-21 0 0.187 0.187 0.189 0.170 0.249 86,344,000 18,572,624 0.2151 3.360 3.360 3.396 3.055 4.474 4,805,206 3.8651 -21.10%
2021-05-20 0 0.237 0.236 0.237 0.222 0.240 31,912,000 7,410,688 0.2322 4.259 4.241 4.259 3.989 4.313 1,775,963 4.1728 0.85%
2021-05-18 0 0.235 0.234 0.235 0.210 0.265 99,808,000 23,499,952 0.2355 4.223 4.205 4.223 3.773 4.762 5,554,503 4.2308 -6.00%
2021-05-17 0 0.250 0.249 0.250 0.192 0.260 175,008,000 41,765,568 0.2386 4.492 4.474 4.492 3.450 4.672 9,739,524 4.2883 49.70%
2021-05-14 0 0.167 0.166 0.167 0.135 0.167 110,816,000 15,901,008 0.1435 3.001 2.983 3.001 2.426 3.001 6,167,118 2.5784 23.70%
2021-05-13 0 0.135 0.135 0.136 0.135 0.144 1,552,000 216,016 0.1392 2.426 2.426 2.444 2.426 2.588 86,372 2.5010 -1.46%
2021-05-12 0 0.137 0.137 0.139 0.130 0.138 968,000 132,136 0.1365 2.462 2.462 2.498 2.336 2.480 53,871 2.4528 0.74%
2021-05-11 0 0.136 0.136 0.139 0.136 0.147 3,328,000 462,896 0.1391 2.444 2.444 2.498 2.444 2.641 185,209 2.4993 -2.86%
2021-05-10 0 0.140 0.139 0.140 0.127 0.146 6,624,000 924,656 0.1396 2.516 2.498 2.516 2.282 2.623 368,638 2.5083 6.06%
2021-05-07 0 0.132 0.131 0.133 0.129 0.133 1,704,000 223,832 0.1314 2.372 2.354 2.390 2.318 2.390 94,831 2.3603 2.33%
2021-05-06 0 0.129 0.129 0.130 0.127 0.136 1,752,000 229,680 0.1311 2.318 2.318 2.336 2.282 2.444 97,502 2.3556 -0.77%
2021-05-05 0 0.130 0.130 0.133 0.127 0.138 2,952,000 391,768 0.1327 2.336 2.336 2.390 2.282 2.480 164,284 2.3847 -5.11%
2021-05-04 0 0.137 0.135 0.137 0.116 0.139 8,696,000 1,114,744 0.1282 2.462 2.426 2.462 2.084 2.498 483,949 2.3034 19.13%
2021-05-03 0 0.115 0.115 0.117 0.109 0.115 1,512,000 171,512 0.1134 2.066 2.066 2.102 1.959 2.066 84,146 2.0383 3.60%
2021-04-30 0 0.111 0.108 0.112 0.105 0.116 2,912,000 321,920 0.1105 1.995 1.941 2.013 1.887 2.084 162,058 1.9864 8.82%
2021-04-29 0 0.102 0.098 0.109 0.097 0.104 1,352,000 136,864 0.1012 1.833 1.761 1.959 1.743 1.869 75,241 1.8190 -0.97%
2021-04-28 0 0.103 0.095 0.103 0.104 0.105 256,000 26,672 0.1042 1.851 1.707 1.851 1.869 1.887 14,247 1.8721 3.00%
2021-04-27 0 0.100 0.100 0.103 0.098 0.111 664,000 67,752 0.1020 1.797 1.797 1.851 1.761 1.995 36,953 1.8335 -1.96%
2021-04-26 0 0.102 0.102 0.109 0.093 0.111 9,688,000 980,576 0.1012 1.833 1.833 1.959 1.671 1.995 539,155 1.8187 10.87%
2021-04-23 0 0.092 0.091 0.092 0.091 0.092 1,384,000 125,968 0.0910 1.653 1.635 1.653 1.635 1.653 77,022 1.6355 1.10%
2021-04-22 0 0.091 0.091 0.092 0.090 0.090 128,000 11,520 0.0900 1.635 1.635 1.653 1.617 1.617 7,123 1.6172 1.11%
2021-04-21 0 0.090 0.090 0.093 0.090 0.091 208,000 18,832 0.0905 1.617 1.617 1.671 1.617 1.635 11,576 1.6269 0.00%
2021-04-20 0 0.090 0.090 0.092 0.090 0.091 168,000 15,232 0.0907 1.617 1.617 1.653 1.617 1.635 9,350 1.6292 -1.10%
2021-04-19 0 0.091 0.089 0.091 0.090 0.092 600,000 54,472 0.0908 1.635 1.599 1.635 1.617 1.653 33,391 1.6313 1.11%
2021-04-16 0 0.090 0.088 0.090 0.090 0.090 8,000 720 0.0900 1.617 1.581 1.617 1.617 1.617 445 1.6172 -1.10%
2021-04-15 0 0.091 0.087 0.091 - - 0 0 - 1.635 1.563 1.635 - - 0 - 0.00%
2021-04-14 0 0.091 0.087 0.091 - - 0 0 - 1.635 1.563 1.635 - - 0 - 0.00%
2021-04-13 0 0.091 0.090 0.091 0.087 0.088 232,000 20,352 0.0877 1.635 1.617 1.635 1.563 1.581 12,911 1.5763 -1.09%
2021-04-12 0 0.092 0.089 0.092 0.088 0.094 928,000 83,024 0.0895 1.653 1.599 1.653 1.581 1.689 51,645 1.6076 0.00%
2021-04-09 0 0.092 0.087 0.092 0.087 0.092 152,000 13,424 0.0883 1.653 1.563 1.653 1.563 1.653 8,459 1.5869 4.55%
2021-04-08 0 0.088 0.088 0.089 0.087 0.089 120,000 10,568 0.0881 1.581 1.581 1.599 1.563 1.599 6,678 1.5825 -1.12%
2021-04-07 0 0.089 0.089 0.091 0.087 0.088 400,000 35,128 0.0878 1.599 1.599 1.635 1.563 1.581 22,261 1.5780 0.00%
2021-04-01 0 0.089 0.089 0.090 0.089 0.090 144,000 12,864 0.0893 1.599 1.599 1.617 1.599 1.617 8,014 1.6052 -1.11%
2021-03-31 0 0.090 0.089 0.091 0.090 0.092 248,000 22,624 0.0912 1.617 1.599 1.635 1.617 1.653 13,802 1.6392 -1.10%
2021-03-30 0 0.091 0.089 0.091 0.089 0.092 592,000 53,184 0.0898 1.635 1.599 1.635 1.599 1.653 32,946 1.6143 -1.09%
2021-03-29 0 0.092 0.091 0.092 0.091 0.092 2,248,000 205,376 0.0914 1.653 1.635 1.653 1.635 1.653 125,105 1.6416 1.10%
2021-03-26 0 0.091 0.090 0.091 0.088 0.099 96,000 9,040 0.0942 1.635 1.617 1.635 1.581 1.779 5,343 1.6921 0.00%
2021-03-25 0 0.091 0.090 0.099 - - 0 0 - 1.635 1.617 1.779 - - 0 - 0.00%
2021-03-24 0 0.091 0.091 0.096 0.091 0.091 448,000 40,768 0.0910 1.635 1.635 1.725 1.635 1.635 24,932 1.6352 0.00%
2021-03-23 0 0.091 0.088 0.096 0.091 0.091 160,000 14,560 0.0910 1.635 1.581 1.725 1.635 1.635 8,904 1.6352 0.00%
2021-03-22 0 0.091 0.089 0.096 - - 0 0 - 1.635 1.599 1.725 - - 0 - 0.00%
2021-03-19 0 0.091 0.089 0.095 - - 0 0 - 1.635 1.599 1.707 - - 0 - 0.00%
2021-03-18 0 0.091 0.091 0.095 0.091 0.091 40,000 3,640 0.0910 1.635 1.635 1.707 1.635 1.635 2,226 1.6352 0.00%
2021-03-17 0 0.091 0.089 0.098 0.091 0.091 40,000 3,640 0.0910 1.635 1.599 1.761 1.635 1.635 2,226 1.6352 2.25%
2021-03-16 0 0.089 0.089 0.090 0.088 0.088 456,000 40,128 0.0880 1.599 1.599 1.617 1.581 1.581 25,377 1.5813 -2.20%
2021-03-15 0 0.091 0.091 0.099 0.090 0.091 104,000 9,376 0.0902 1.635 1.635 1.779 1.617 1.635 5,788 1.6200 2.25%
2021-03-12 0 0.089 0.089 0.090 0.088 0.088 40,000 3,544 0.0886 1.599 1.599 1.617 1.581 1.581 2,226 1.5920 -1.11%
2021-03-11 0 0.090 0.088 0.090 0.088 0.091 168,000 15,264 0.0909 1.617 1.581 1.617 1.581 1.635 9,350 1.6326 2.27%
2021-03-10 0 0.088 0.088 0.091 0.087 0.089 72,000 6,288 0.0873 1.581 1.581 1.635 1.563 1.599 4,007 1.5693 0.00%
2021-03-09 0 0.088 0.088 0.089 0.088 0.089 696,000 61,752 0.0887 1.581 1.581 1.599 1.581 1.599 38,734 1.5943 -2.22%
2021-03-08 0 0.090 0.090 0.092 0.090 0.090 72,000 6,480 0.0900 1.617 1.617 1.653 1.617 1.617 4,007 1.6172 -1.10%
2021-03-05 0 0.091 0.090 0.092 0.090 0.091 240,000 21,760 0.0907 1.635 1.617 1.653 1.617 1.635 13,356 1.6292 0.00%
2021-03-04 0 0.091 0.091 0.094 0.090 0.090 248,000 22,320 0.0900 1.635 1.635 1.689 1.617 1.617 13,802 1.6172 1.11%
2021-03-03 0 0.090 0.090 0.093 0.090 0.090 352,000 31,680 0.0900 1.617 1.617 1.671 1.617 1.617 19,589 1.6172 -1.10%
2021-03-02 0 0.091 0.090 0.094 0.091 0.091 16,000 1,456 0.0910 1.635 1.617 1.689 1.635 1.635 890 1.6352 -1.09%
2021-03-01 0 0.092 0.092 0.098 0.090 0.092 424,000 38,824 0.0916 1.653 1.653 1.761 1.617 1.653 23,596 1.6453 2.22%
2021-02-26 0 0.090 0.090 0.092 0.090 0.090 968,000 87,120 0.0900 1.617 1.617 1.653 1.617 1.617 53,871 1.6172 -1.10%
2021-02-25 0 0.091 0.090 0.091 0.091 0.092 96,000 8,744 0.0911 1.635 1.617 1.635 1.635 1.653 5,343 1.6367 -1.09%
2021-02-24 0 0.092 0.092 0.096 0.092 0.093 136,000 12,520 0.0921 1.653 1.653 1.725 1.653 1.671 7,569 1.6542 -5.15%
2021-02-23 0 0.097 0.093 0.096 0.091 0.098 912,000 87,000 0.0954 1.743 1.671 1.725 1.635 1.761 50,755 1.7141 6.59%
2021-02-22 0 0.091 0.089 0.091 0.089 0.091 176,000 16,000 0.0909 1.635 1.599 1.635 1.599 1.635 9,795 1.6335 0.00%
2021-02-19 0 0.091 0.089 0.091 0.089 0.091 16,000 1,440 0.0900 1.635 1.599 1.635 1.599 1.635 890 1.6172 1.11%
2021-02-18 0 0.090 0.090 0.091 0.090 0.091 40,000 3,624 0.0906 1.617 1.617 1.635 1.617 1.635 2,226 1.6280 -1.10%
2021-02-17 0 0.091 0.091 0.092 0.090 0.091 280,000 25,440 0.0909 1.635 1.635 1.653 1.617 1.635 15,583 1.6326 0.00%
2021-02-16 0 0.091 0.089 0.091 0.089 0.091 1,176,000 106,680 0.0907 1.635 1.599 1.635 1.599 1.635 65,447 1.6300 -1.09%
2021-02-11 0 0.092 0.088 0.092 - - 1,000,000 92,000 0.0920 1.653 1.581 1.653 - - 55,652 1.6531 0.00%
2021-02-10 0 0.092 0.089 0.092 0.088 0.093 1,640,000 149,104 0.0909 1.653 1.599 1.653 1.581 1.671 91,269 1.6337 4.55%
2021-02-09 0 0.088 0.088 0.089 0.088 0.091 1,264,000 111,464 0.0882 1.581 1.581 1.599 1.581 1.635 70,344 1.5846 0.00%
2021-02-08 0 0.088 0.088 0.090 0.088 0.088 280,000 24,640 0.0880 1.581 1.581 1.617 1.581 1.581 15,583 1.5813 0.00%
2021-02-05 0 0.088 0.088 0.090 0.086 0.091 1,512,000 134,360 0.0889 1.581 1.581 1.617 1.545 1.635 84,146 1.5968 0.00%
2021-02-04 0 0.088 0.087 0.088 0.086 0.087 760,000 65,704 0.0865 1.581 1.563 1.581 1.545 1.563 42,295 1.5535 -1.12%
2021-02-03 0 0.089 0.086 0.090 0.086 0.090 536,000 46,776 0.0873 1.599 1.545 1.617 1.545 1.617 29,829 1.5681 1.14%
2021-02-02 0 0.088 0.087 0.088 0.087 0.089 856,000 75,416 0.0881 1.581 1.563 1.581 1.563 1.599 47,638 1.5831 -1.12%
2021-02-01 0 0.089 0.086 0.089 0.086 0.089 1,608,000 139,472 0.0867 1.599 1.545 1.599 1.545 1.599 89,488 1.5586 -1.11%
2021-01-29 0 0.090 0.089 0.090 0.087 0.093 1,200,000 105,728 0.0881 1.617 1.599 1.617 1.563 1.671 66,782 1.5832 -2.17%
2021-01-28 0 0.092 0.089 0.092 0.086 0.092 952,000 83,136 0.0873 1.653 1.599 1.653 1.545 1.653 52,981 1.5692 3.37%
2021-01-27 0 0.089 0.090 0.093 0.088 0.107 9,592,000 893,768 0.0932 1.599 1.617 1.671 1.581 1.923 533,813 1.6743 -11.00%
2021-01-26 0 0.100 0.097 0.100 0.096 0.105 2,120,000 209,448 0.0988 1.797 1.743 1.797 1.725 1.887 117,982 1.7753 -2.91%
2021-01-25 0 0.103 0.099 0.103 0.089 0.125 15,856,000 1,618,000 0.1020 1.851 1.779 1.851 1.599 2.246 882,416 1.8336 15.73%
2021-01-22 0 0.089 0.089 0.094 0.089 0.094 336,000 30,544 0.0909 1.599 1.599 1.689 1.599 1.689 18,699 1.6335 -3.26%
2021-01-21 0 0.092 0.088 0.093 0.091 0.092 336,000 30,896 0.0920 1.653 1.581 1.671 1.635 1.653 18,699 1.6523 1.10%
2021-01-20 0 0.091 0.090 0.091 0.087 0.091 816,000 73,400 0.0900 1.635 1.617 1.635 1.563 1.635 45,412 1.6163 3.41%
2021-01-19 0 0.088 0.088 0.090 0.087 0.092 576,000 51,432 0.0893 1.581 1.581 1.617 1.563 1.653 32,055 1.6045 -1.12%
2021-01-18 0 0.089 0.089 0.090 0.089 0.091 144,000 13,072 0.0908 1.599 1.599 1.617 1.599 1.635 8,014 1.6312 1.14%
2021-01-15 0 0.088 0.088 0.094 0.088 0.088 16,000 1,448 0.0905 1.581 1.581 1.689 1.581 1.581 890 1.6262 -5.38%
2021-01-14 0 0.093 0.088 0.093 0.091 0.094 360,000 33,704 0.0936 1.671 1.581 1.671 1.635 1.689 20,035 1.6823 2.20%
2021-01-13 0 0.091 0.088 0.092 0.092 0.092 8,000 736 0.0920 1.635 1.581 1.653 1.653 1.653 445 1.6531 -1.09%
2021-01-12 0 0.092 0.088 0.092 0.090 0.095 616,000 57,480 0.0933 1.653 1.581 1.653 1.617 1.707 34,282 1.6767 4.55%
2021-01-11 0 0.088 0.088 0.091 0.088 0.088 216,000 19,008 0.0880 1.581 1.581 1.635 1.581 1.581 12,021 1.5813 -2.22%
2021-01-08 0 0.090 0.087 0.090 0.088 0.090 200,000 17,968 0.0898 1.617 1.563 1.617 1.581 1.617 11,130 1.6143 2.27%
2021-01-07 0 0.088 0.088 0.090 0.088 0.089 456,000 40,304 0.0884 1.581 1.581 1.617 1.581 1.599 25,377 1.5882 -2.22%
2021-01-06 0 0.090 0.090 0.092 0.087 0.089 520,000 45,752 0.0880 1.617 1.617 1.653 1.563 1.599 28,939 1.5810 1.12%
2021-01-05 0 0.089 0.087 0.090 0.087 0.090 304,000 26,976 0.0887 1.599 1.563 1.617 1.563 1.617 16,918 1.5945 -1.11%
2021-01-04 0 0.090 0.087 0.090 0.090 0.090 72,000 6,480 0.0900 1.617 1.563 1.617 1.617 1.617 4,007 1.6172 -1.10%
2020-12-31 0 0.091 0.087 0.093 0.091 0.091 144,000 13,104 0.0910 1.635 1.563 1.671 1.635 1.635 8,014 1.6352 0.00%
2020-12-30 0 0.091 0.088 0.092 0.089 0.091 184,000 16,392 0.0891 1.635 1.581 1.653 1.599 1.635 10,240 1.6008 -1.09%
2020-12-29 0 0.092 0.088 0.094 - - 0 0 - 1.653 1.581 1.689 - - 0 - 0.00%
2020-12-28 0 0.092 0.088 0.093 0.088 0.092 600,000 53,152 0.0886 1.653 1.581 1.671 1.581 1.653 33,391 1.5918 0.00%
2020-12-24 0 0.092 0.089 0.092 0.092 0.092 320,000 29,440 0.0920 1.653 1.599 1.653 1.653 1.653 17,809 1.6531 0.00%
2020-12-23 0 0.092 0.090 0.093 0.090 0.096 1,232,000 113,152 0.0918 1.653 1.617 1.671 1.617 1.725 68,563 1.6503 -4.17%
2020-12-22 0 0.096 0.096 0.100 0.096 0.103 25,416,000 2,571,544 0.1012 1.725 1.725 1.797 1.725 1.851 1,414,448 1.8181 -2.04%
2020-12-21 0 0.098 0.096 0.098 0.087 0.099 17,952,000 1,717,456 0.0957 1.761 1.725 1.761 1.563 1.779 999,062 1.7191 8.89%
2020-12-18 0 0.090 0.088 0.090 0.087 0.090 544,000 47,864 0.0880 1.617 1.581 1.617 1.563 1.617 30,275 1.5810 0.00%
2020-12-17 0 0.090 0.088 0.090 0.087 0.092 256,000 23,032 0.0900 1.617 1.581 1.617 1.563 1.653 14,247 1.6166 -1.10%
2020-12-16 0 0.091 0.088 0.092 0.089 0.097 488,000 44,232 0.0906 1.635 1.581 1.653 1.599 1.743 27,158 1.6287 -2.15%
2020-12-15 0 0.093 0.088 0.093 0.087 0.095 776,000 69,120 0.0891 1.671 1.581 1.671 1.563 1.707 43,186 1.6005 -1.06%
2020-12-14 0 0.094 0.092 0.096 0.094 0.096 128,000 12,064 0.0943 1.689 1.653 1.725 1.689 1.725 7,123 1.6936 0.00%
2020-12-11 0 0.094 0.092 0.096 0.094 0.094 8,000 752 0.0940 1.689 1.653 1.725 1.689 1.689 445 1.6891 0.00%
2020-12-10 0 0.094 0.092 0.095 0.092 0.099 728,000 67,992 0.0934 1.689 1.653 1.707 1.653 1.779 40,515 1.6782 3.30%
2020-12-09 0 0.091 0.090 0.092 0.089 0.091 248,000 22,512 0.0908 1.635 1.617 1.653 1.599 1.635 13,802 1.6311 -2.15%
2020-12-08 0 0.093 0.089 0.093 0.088 0.094 160,000 14,456 0.0904 1.671 1.599 1.671 1.581 1.689 8,904 1.6235 2.20%
2020-12-07 0 0.091 0.088 0.092 0.090 0.091 520,000 47,200 0.0908 1.635 1.581 1.653 1.617 1.635 28,939 1.6310 1.11%
2020-12-04 0 0.090 0.088 0.094 - - 0 0 - 1.617 1.581 1.689 - - 0 - 0.00%
2020-12-03 0 0.090 0.089 0.094 - - 0 0 - 1.617 1.599 1.689 - - 0 - 0.00%
2020-12-02 0 0.090 0.090 0.094 0.089 0.092 344,000 31,128 0.0905 1.617 1.617 1.689 1.599 1.653 19,144 1.6260 0.00%
2020-12-01 0 0.090 0.090 0.094 0.090 0.090 80,000 7,200 0.0900 1.617 1.617 1.689 1.617 1.617 4,452 1.6172 -1.10%
2020-11-30 0 0.091 0.089 0.093 0.089 0.093 1,240,000 112,096 0.0904 1.635 1.599 1.671 1.599 1.671 69,008 1.6244 -4.21%
2020-11-27 0 0.095 0.093 0.095 0.094 0.095 304,000 28,784 0.0947 1.707 1.671 1.707 1.689 1.707 16,918 1.7014 -3.06%
2020-11-26 0 0.098 0.098 0.099 0.094 0.111 10,192,000 1,045,608 0.1026 1.761 1.761 1.779 1.689 1.995 567,204 1.8434 3.16%
2020-11-25 0 0.095 0.094 0.097 0.092 0.097 1,776,000 168,648 0.0950 1.707 1.689 1.743 1.653 1.743 98,838 1.7063 -1.04%
2020-11-24 0 0.096 0.090 0.096 0.092 0.096 1,024,000 94,384 0.0922 1.725 1.617 1.725 1.653 1.725 56,988 1.6562 3.23%
2020-11-23 0 0.093 0.093 0.095 - - 0 0 - 1.671 1.671 1.707 - - 0 - 0.00%
2020-11-20 0 0.093 0.093 0.095 0.092 0.097 176,000 16,528 0.0939 1.671 1.671 1.707 1.653 1.743 9,795 1.6874 -2.11%
2020-11-19 0 0.095 0.093 0.095 0.091 0.097 224,000 20,904 0.0933 1.707 1.671 1.707 1.635 1.743 12,466 1.6769 1.06%
2020-11-18 0 0.094 0.094 0.097 0.089 0.099 424,000 39,856 0.0940 1.689 1.689 1.743 1.599 1.779 23,596 1.6891 2.17%
2020-11-17 0 0.092 0.091 0.097 0.092 0.092 120,000 11,200 0.0933 1.653 1.635 1.743 1.653 1.653 6,678 1.6771 -2.13%
2020-11-16 0 0.094 0.092 0.098 0.094 0.094 24,000 2,256 0.0940 1.689 1.653 1.761 1.689 1.689 1,336 1.6891 2.17%
2020-11-13 0 0.092 0.091 0.096 0.092 0.095 264,000 24,848 0.0941 1.653 1.635 1.725 1.653 1.707 14,692 1.6912 -1.08%
2020-11-12 0 0.093 0.091 0.095 0.093 0.095 312,000 29,216 0.0936 1.671 1.635 1.707 1.671 1.707 17,363 1.6826 -2.11%
2020-11-11 0 0.095 0.090 0.097 0.094 0.095 456,000 43,280 0.0949 1.707 1.617 1.743 1.689 1.707 25,377 1.7055 0.00%
2020-11-10 0 0.095 0.095 0.098 0.094 0.097 128,000 12,392 0.0968 1.707 1.707 1.761 1.689 1.743 7,123 1.7396 0.00%
2020-11-09 0 0.095 0.093 0.097 0.095 0.100 304,000 29,664 0.0976 1.707 1.671 1.743 1.707 1.797 16,918 1.7534 -1.04%
2020-11-06 0 0.096 0.093 0.098 0.096 0.096 8,000 768 0.0960 1.725 1.671 1.761 1.725 1.725 445 1.7250 1.05%
2020-11-05 0 0.095 0.095 0.104 0.093 0.095 24,000 2,248 0.0937 1.707 1.707 1.869 1.671 1.707 1,336 1.6831 0.00%
2020-11-04 0 0.095 0.092 0.099 0.095 0.096 376,000 35,728 0.0950 1.707 1.653 1.779 1.707 1.725 20,925 1.7074 -1.04%
2020-11-03 0 0.096 0.096 0.100 0.096 0.096 160,000 15,360 0.0960 1.725 1.725 1.797 1.725 1.725 8,904 1.7250 0.00%
2020-11-02 0 0.096 0.096 0.100 0.096 0.096 24,000 2,304 0.0960 1.725 1.725 1.797 1.725 1.725 1,336 1.7250 0.00%
2020-10-30 0 0.096 0.096 0.100 0.095 0.095 8,000 760 0.0950 1.725 1.725 1.797 1.707 1.707 445 1.7070 1.05%
2020-10-29 0 0.095 0.095 0.103 0.094 0.104 104,000 9,944 0.0956 1.707 1.707 1.851 1.689 1.869 5,788 1.7181 0.00%
2020-10-28 0 0.095 0.095 0.100 0.095 0.098 464,000 44,552 0.0960 1.707 1.707 1.797 1.707 1.761 25,822 1.7253 -9.52%
2020-10-27 0 0.105 0.102 0.105 - - 0 0 - 1.887 1.833 1.887 - - 0 - -0.94%
2020-10-23 0 0.106 0.101 0.106 - - 8,000 840 0.1050 1.905 1.815 1.905 - - 445 1.8867 0.00%
2020-10-22 0 0.106 0.106 0.112 - - 0 0 - 1.905 1.905 2.013 - - 0 - 0.00%
2020-10-21 0 0.106 0.105 0.107 0.105 0.109 13,120,000 1,404,224 0.1070 1.905 1.887 1.923 1.887 1.959 730,153 1.9232 0.95%
2020-10-20 0 0.105 0.101 0.108 0.098 0.113 28,464,000 2,809,056 0.0987 1.887 1.815 1.941 1.761 2.030 1,584,075 1.7733 7.14%
2020-10-19 0 0.098 0.095 0.098 0.094 0.099 608,000 58,664 0.0965 1.761 1.707 1.761 1.689 1.779 33,836 1.7338 0.00%
2020-10-16 0 0.098 0.094 0.105 0.097 0.099 56,000 5,488 0.0980 1.761 1.689 1.887 1.743 1.779 3,117 1.7609 1.03%
2020-10-15 0 0.097 0.097 0.105 0.097 0.097 8,000 776 0.0970 1.743 1.743 1.887 1.743 1.743 445 1.7430 0.00%
2020-10-14 0 0.097 0.097 0.103 0.097 0.102 48,000 4,744 0.0988 1.743 1.743 1.851 1.743 1.833 2,671 1.7759 -4.90%
2020-10-12 0 0.102 0.098 0.109 0.102 0.104 104,000 10,624 0.1022 1.833 1.761 1.959 1.833 1.869 5,788 1.8356 0.00%
2020-10-09 0 0.102 0.102 0.109 0.099 0.102 168,000 16,656 0.0991 1.833 1.833 1.959 1.779 1.833 9,350 1.7815 3.03%
2020-10-08 0 0.099 0.099 0.109 0.097 0.098 112,000 10,872 0.0971 1.779 1.779 1.959 1.743 1.761 6,233 1.7443 2.06%
2020-10-07 0 0.097 0.097 0.099 0.095 0.100 88,000 8,408 0.0955 1.743 1.743 1.779 1.707 1.797 4,897 1.7168 -3.00%
2020-10-06 0 0.100 0.096 0.105 0.096 0.100 320,000 31,680 0.0990 1.797 1.725 1.887 1.725 1.797 17,809 1.7789 4.17%
2020-10-05 0 0.096 0.096 0.100 0.093 0.100 128,000 12,456 0.0973 1.725 1.725 1.797 1.671 1.797 7,123 1.7486 -4.00%
2020-09-30 0 0.100 0.100 0.104 0.100 0.100 264,000 26,400 0.1000 1.797 1.797 1.869 1.797 1.797 14,692 1.7969 0.00%
2020-09-29 0 0.100 0.099 0.100 0.100 0.102 312,000 31,224 0.1001 1.797 1.779 1.797 1.797 1.833 17,363 1.7983 -1.96%
2020-09-28 0 0.102 0.102 0.103 0.101 0.103 640,000 65,376 0.1022 1.833 1.833 1.851 1.815 1.851 35,617 1.8355 -0.97%
2020-09-25 0 0.103 0.102 0.111 0.103 0.103 160,000 16,480 0.1030 1.851 1.833 1.995 1.851 1.851 8,904 1.8508 0.98%
2020-09-24 0 0.102 0.102 0.107 0.102 0.104 456,000 46,992 0.1031 1.833 1.833 1.923 1.833 1.869 25,377 1.8517 -3.77%
2020-09-23 0 0.106 0.104 0.106 0.106 0.106 360,000 38,160 0.1060 1.905 1.869 1.905 1.905 1.905 20,035 1.9047 0.00%
2020-09-22 0 0.106 0.105 0.111 0.104 0.106 496,000 52,704 0.1063 1.905 1.887 1.995 1.869 1.905 27,603 1.9093 3.92%
2020-09-21 0 0.102 0.102 0.112 0.102 0.104 32,000 3,280 0.1025 1.833 1.833 2.013 1.833 1.869 1,781 1.8418 -1.92%
2020-09-18 0 0.104 0.103 0.107 0.104 0.108 1,008,000 106,416 0.1056 1.869 1.851 1.923 1.869 1.941 56,097 1.8970 0.00%
2020-09-17 0 0.104 0.102 0.105 0.104 0.105 352,000 36,952 0.1050 1.869 1.833 1.887 1.869 1.887 19,589 1.8863 -0.95%
2020-09-16 0 0.105 0.105 0.107 0.104 0.105 224,000 23,464 0.1048 1.887 1.887 1.923 1.869 1.887 12,466 1.8822 0.00%
2020-09-15 0 0.105 0.104 0.105 0.102 0.105 320,000 33,576 0.1049 1.887 1.869 1.887 1.833 1.887 17,809 1.8854 0.00%
2020-09-14 0 0.105 0.102 0.105 0.102 0.105 88,000 9,216 0.1047 1.887 1.833 1.887 1.833 1.887 4,897 1.8818 1.94%
2020-09-11 0 0.103 0.103 0.108 0.103 0.103 152,000 15,656 0.1030 1.851 1.851 1.941 1.851 1.851 8,459 1.8508 0.00%
2020-09-10 0 0.103 0.103 0.108 0.102 0.103 120,000 12,352 0.1029 1.851 1.851 1.941 1.833 1.851 6,678 1.8496 -0.96%
2020-09-09 0 0.104 0.104 0.108 0.103 0.104 56,000 5,816 0.1039 1.869 1.869 1.941 1.851 1.869 3,117 1.8662 0.00%
2020-09-08 0 0.104 0.102 0.106 0.100 0.106 1,880,000 193,888 0.1031 1.869 1.833 1.905 1.797 1.905 104,626 1.8532 -2.80%
2020-09-07 0 0.107 0.107 0.110 0.104 0.110 560,000 59,360 0.1060 1.923 1.923 1.977 1.869 1.977 31,165 1.9047 -1.83%
2020-09-04 0 0.109 0.108 0.109 0.104 0.110 704,000 75,568 0.1073 1.959 1.941 1.959 1.869 1.977 39,179 1.9288 0.00%
2020-09-03 0 0.109 0.109 0.114 0.106 0.135 14,840,000 1,811,936 0.1221 1.959 1.959 2.048 1.905 2.426 825,874 2.1940 -12.10%
2020-09-02 0 0.124 0.117 0.124 0.100 0.130 19,352,000 2,308,240 0.1193 2.228 2.102 2.228 1.797 2.336 1,076,975 2.1433 19.23%
2020-09-01 0 0.104 0.104 0.110 0.102 0.108 280,000 28,928 0.1033 1.869 1.869 1.977 1.833 1.941 15,583 1.8564 -0.95%
2020-08-31 0 0.105 0.105 0.110 0.102 0.106 512,000 52,904 0.1033 1.887 1.887 1.977 1.833 1.905 28,494 1.8567 -3.67%
2020-08-28 0 0.109 0.107 0.110 0.109 0.111 176,000 19,344 0.1099 1.959 1.923 1.977 1.959 1.995 9,795 1.9749 0.00%
2020-08-27 0 0.109 0.105 0.115 0.109 0.109 176,000 19,184 0.1090 1.959 1.887 2.066 1.959 1.959 9,795 1.9586 0.00%
2020-08-26 0 0.109 0.107 0.112 0.108 0.113 1,280,000 139,792 0.1092 1.959 1.923 2.013 1.941 2.030 71,234 1.9624 -0.91%
2020-08-25 0 0.110 0.110 0.114 0.109 0.112 504,000 55,736 0.1106 1.977 1.977 2.048 1.959 2.013 28,049 1.9871 -1.79%
2020-08-24 0 0.112 0.111 0.117 0.111 0.112 352,000 39,408 0.1120 2.013 1.995 2.102 1.995 2.013 19,589 2.0117 1.82%
2020-08-21 0 0.110 0.110 0.113 0.106 0.125 25,784,000 2,988,088 0.1159 1.977 1.977 2.030 1.905 2.246 1,434,928 2.0824 2.80%
2020-08-20 0 0.107 0.104 0.110 0.103 0.110 704,000 74,136 0.1053 1.923 1.869 1.977 1.851 1.977 39,179 1.8922 -0.93%
2020-08-19 0 0.108 0.105 0.112 0.106 0.109 232,000 24,728 0.1066 1.941 1.887 2.013 1.905 1.959 12,911 1.9152 -3.57%
2020-08-18 0 0.112 0.107 0.113 0.106 0.120 184,000 19,872 0.1080 2.013 1.923 2.030 1.905 2.156 10,240 1.9406 0.00%
2020-08-17 0 0.112 0.107 0.112 0.101 0.129 17,272,000 2,029,472 0.1175 2.013 1.923 2.013 1.815 2.318 961,219 2.1114 3.70%
2020-08-14 0 0.108 0.108 0.111 0.103 0.112 1,912,000 207,472 0.1085 1.941 1.941 1.995 1.851 2.013 106,406 1.9498 1.89%
2020-08-13 0 0.106 0.106 0.110 0.104 0.116 1,696,000 185,608 0.1094 1.905 1.905 1.977 1.869 2.084 94,386 1.9665 0.00%
2020-08-12 0 0.106 0.105 0.106 0.100 0.134 28,424,000 3,352,112 0.1179 1.905 1.887 1.905 1.797 2.408 1,581,849 2.1191 -7.02%
2020-08-11 0 0.114 0.103 0.114 0.093 0.115 2,880,000 288,624 0.1002 2.048 1.851 2.048 1.671 2.066 160,277 1.8008 6.54%
2020-08-10 0 0.107 0.101 0.111 0.102 0.107 664,000 69,528 0.1047 1.923 1.815 1.995 1.833 1.923 36,953 1.8815 3.88%
2020-08-07 0 0.103 0.102 0.107 0.103 0.107 224,000 23,512 0.1050 1.851 1.833 1.923 1.851 1.923 12,466 1.8861 -3.74%
2020-08-06 0 0.107 0.106 0.113 0.102 0.108 336,000 35,768 0.1065 1.923 1.905 2.030 1.833 1.941 18,699 1.9128 1.90%
2020-08-05 0 0.105 0.100 0.106 0.100 0.105 176,000 18,288 0.1039 1.887 1.797 1.905 1.797 1.887 9,795 1.8671 3.96%
2020-08-04 0 0.101 0.101 0.106 0.100 0.107 656,000 68,152 0.1039 1.815 1.815 1.905 1.797 1.923 36,508 1.8668 -1.94%
2020-08-03 0 0.103 0.100 0.106 0.098 0.107 4,120,000 420,576 0.1021 1.851 1.797 1.905 1.761 1.923 229,286 1.8343 -5.50%
2020-07-31 0 0.109 0.105 0.114 0.109 0.109 48,000 5,232 0.1090 1.959 1.887 2.048 1.959 1.959 2,671 1.9586 0.00%
2020-07-30 0 0.109 0.109 0.110 0.100 0.110 912,000 99,136 0.1087 1.959 1.959 1.977 1.797 1.977 50,755 1.9532 1.87%
2020-07-29 0 0.107 0.107 0.115 0.107 0.108 424,000 45,592 0.1075 1.923 1.923 2.066 1.923 1.941 23,596 1.9322 -0.93%
2020-07-28 0 0.108 0.108 0.114 0.103 0.108 200,000 21,088 0.1054 1.941 1.941 2.048 1.851 1.941 11,130 1.8946 0.93%
2020-07-27 0 0.107 0.107 0.110 0.102 0.107 440,000 46,576 0.1059 1.923 1.923 1.977 1.833 1.923 24,487 1.9021 0.00%
2020-07-24 0 0.107 0.102 0.108 - - 0 0 - 1.923 1.833 1.941 - - 0 - -0.93%
2020-07-23 0 0.108 0.108 0.110 0.107 0.110 416,000 44,864 0.1078 1.941 1.941 1.977 1.923 1.977 23,151 1.9379 -4.42%
2020-07-22 0 0.113 0.110 0.118 0.110 0.115 696,000 78,144 0.1123 2.030 1.977 2.120 1.977 2.066 38,734 2.0175 1.80%
2020-07-21 0 0.111 0.111 0.113 0.110 0.113 496,000 55,368 0.1116 1.995 1.995 2.030 1.977 2.030 27,603 2.0058 -0.89%
2020-07-20 0 0.112 0.113 0.114 0.111 0.114 576,000 64,816 0.1125 2.013 2.030 2.048 1.995 2.048 32,055 2.0220 -1.75%
2020-07-17 0 0.114 0.114 0.118 0.111 0.116 704,000 79,648 0.1131 2.048 2.048 2.120 1.995 2.084 39,179 2.0329 0.00%
2020-07-16 0 0.114 0.113 0.119 0.112 0.120 1,032,000 119,440 0.1157 2.048 2.030 2.138 2.013 2.156 57,433 2.0797 -8.06%
2020-07-15 0 0.124 0.121 0.124 0.120 0.127 760,000 92,704 0.1220 2.228 2.174 2.228 2.156 2.282 42,295 2.1918 0.81%
2020-07-14 0 0.123 0.123 0.126 0.122 0.128 1,928,000 240,408 0.1247 2.210 2.210 2.264 2.192 2.300 107,297 2.2406 -0.81%
2020-07-13 0 0.124 0.120 0.124 0.116 0.143 8,880,000 1,141,600 0.1286 2.228 2.156 2.228 2.084 2.570 494,189 2.3100 2.48%
2020-07-10 0 0.121 0.121 0.122 0.120 0.128 736,000 91,208 0.1239 2.174 2.174 2.192 2.156 2.300 40,960 2.2268 -0.82%
2020-07-09 0 0.122 0.122 0.124 0.120 0.128 1,232,000 149,816 0.1216 2.192 2.192 2.228 2.156 2.300 68,563 2.1851 -4.69%
2020-07-08 0 0.128 0.125 0.130 0.125 0.131 896,000 113,888 0.1271 2.300 2.246 2.336 2.246 2.354 49,864 2.2840 -3.03%
2020-07-07 0 0.132 0.127 0.132 0.131 0.134 232,000 30,776 0.1327 2.372 2.282 2.372 2.354 2.408 12,911 2.3837 -1.49%
2020-07-06 0 0.134 0.132 0.134 0.123 0.135 1,880,000 245,040 0.1303 2.408 2.372 2.408 2.210 2.426 104,626 2.3421 8.06%
2020-07-03 0 0.124 0.122 0.124 0.121 0.132 2,952,000 372,008 0.1260 2.228 2.192 2.228 2.174 2.372 164,284 2.2644 -0.80%
2020-07-02 0 0.125 0.123 0.130 0.120 0.127 984,000 122,104 0.1241 2.246 2.210 2.336 2.156 2.282 54,761 2.2297 -4.58%
2020-06-30 0 0.131 0.131 0.133 0.116 0.139 4,008,000 516,896 0.1290 2.354 2.354 2.390 2.084 2.498 223,053 2.3174 6.50%
2020-06-29 0 0.123 0.123 0.125 0.120 0.126 1,688,000 209,160 0.1239 2.210 2.210 2.246 2.156 2.264 93,940 2.2265 -6.11%
2020-06-26 0 0.131 0.126 0.131 0.125 0.139 5,472,000 716,928 0.1310 2.354 2.264 2.354 2.246 2.498 304,527 2.3542 -2.96%
2020-06-24 0 0.135 0.133 0.136 0.130 0.153 11,408,000 1,601,760 0.1404 2.426 2.390 2.444 2.336 2.749 634,877 2.5229 3.85%
2020-06-23 0 0.130 0.130 0.133 0.128 0.160 16,116,000 2,260,112 0.1402 2.336 2.336 2.390 2.300 2.875 896,886 2.5200 -13.33%
2020-06-22 0 0.150 0.149 0.150 0.105 0.150 41,424,000 5,511,144 0.1330 2.695 2.677 2.695 1.887 2.695 2,305,323 2.3906 44.23%
2020-06-19 0 0.104 0.104 0.106 0.103 0.106 104,000 10,856 0.1044 1.869 1.869 1.905 1.851 1.905 5,788 1.8757 0.00%
2020-06-18 0 0.104 0.104 0.105 0.104 0.107 1,088,000 114,088 0.1049 1.869 1.869 1.887 1.869 1.923 60,549 1.8842 0.00%
2020-06-17 0 0.104 0.104 0.108 0.103 0.105 928,000 96,600 0.1041 1.869 1.869 1.941 1.851 1.887 51,645 1.8705 1.96%
2020-06-16 0 0.102 0.100 0.102 0.100 0.103 824,000 83,856 0.1018 1.833 1.797 1.833 1.797 1.851 45,857 1.8286 0.99%
2020-06-15 0 0.101 0.101 0.104 0.101 0.102 536,000 54,256 0.1012 1.815 1.815 1.869 1.815 1.833 29,829 1.8189 -1.94%
2020-06-12 0 0.103 0.103 0.104 0.102 0.104 664,000 67,960 0.1023 1.851 1.851 1.869 1.833 1.869 36,953 1.8391 0.00%
2020-06-11 0 0.103 0.103 0.107 0.102 0.103 904,000 92,432 0.1022 1.851 1.851 1.923 1.833 1.851 50,309 1.8373 -1.90%
2020-06-10 0 0.105 0.103 0.105 0.100 0.107 1,048,000 107,856 0.1029 1.887 1.851 1.887 1.797 1.923 58,323 1.8493 -1.87%
2020-06-09 0 0.107 0.105 0.108 0.105 0.107 360,000 38,432 0.1068 1.923 1.887 1.941 1.887 1.923 20,035 1.9183 0.94%
2020-06-08 0 0.106 0.105 0.106 0.106 0.108 344,000 36,800 0.1070 1.905 1.887 1.905 1.905 1.941 19,144 1.9222 -0.93%
2020-06-05 0 0.107 0.107 0.112 0.105 0.116 3,960,000 441,272 0.1114 1.923 1.923 2.013 1.887 2.084 220,381 2.0023 0.00%
2020-06-04 0 0.107 0.105 0.107 0.105 0.109 2,216,000 239,152 0.1079 1.923 1.887 1.923 1.887 1.959 123,325 1.9392 4.90%
2020-06-03 0 0.112 0.112 0.114 0.112 0.114 456,000 51,480 0.1129 1.833 1.833 1.866 1.833 1.866 27,865 1.8475 0.90%
2020-06-02 0 0.111 0.111 0.113 0.108 0.114 464,000 51,936 0.1119 1.816 1.816 1.849 1.767 1.866 28,354 1.8317 0.91%
2020-06-01 0 0.110 0.110 0.112 0.109 0.110 64,000 7,032 0.1099 1.800 1.800 1.833 1.784 1.800 3,911 1.7980 0.00%
2020-05-29 0 0.110 0.109 0.111 0.107 0.111 760,000 81,912 0.1078 1.800 1.784 1.816 1.751 1.816 46,442 1.7637 0.92%
2020-05-28 0 0.109 0.106 0.110 0.103 0.112 552,000 59,208 0.1073 1.784 1.735 1.800 1.686 1.833 33,732 1.7553 -1.80%
2020-05-27 0 0.111 0.110 0.113 0.110 0.113 288,000 32,024 0.1112 1.816 1.800 1.849 1.800 1.849 17,599 1.8196 -3.48%
2020-05-26 0 0.115 0.113 0.115 0.110 0.117 632,000 72,208 0.1143 1.882 1.849 1.882 1.800 1.915 38,620 1.8697 5.50%
2020-05-25 0 0.109 0.108 0.112 0.103 0.110 1,288,000 139,776 0.1085 1.784 1.767 1.833 1.686 1.800 78,707 1.7759 0.93%
2020-05-22 0 0.108 0.106 0.109 0.103 0.113 1,728,000 185,816 0.1075 1.767 1.735 1.784 1.686 1.849 105,595 1.7597 -4.42%
2020-05-21 0 0.113 0.113 0.116 0.112 0.116 1,456,000 165,200 0.1135 1.849 1.849 1.898 1.833 1.898 88,973 1.8567 0.89%
2020-05-20 0 0.112 0.111 0.113 0.111 0.116 1,456,000 163,992 0.1126 1.833 1.816 1.849 1.816 1.898 88,973 1.8432 1.82%
2020-05-19 0 0.110 0.110 0.111 0.109 0.112 232,000 25,720 0.1109 1.800 1.800 1.816 1.784 1.833 14,177 1.8142 0.00%
2020-05-18 0 0.110 0.110 0.112 0.105 0.111 1,040,000 113,672 0.1093 1.800 1.800 1.833 1.718 1.816 63,552 1.7886 -0.90%
2020-05-15 0 0.111 0.109 0.111 0.109 0.111 2,120,000 232,840 0.1098 1.816 1.784 1.816 1.784 1.816 129,549 1.7973 0.91%
2020-05-14 0 0.110 0.110 0.113 0.108 0.111 2,152,000 235,264 0.1093 1.800 1.800 1.849 1.767 1.816 131,504 1.7890 -1.79%
2020-05-13 0 0.112 0.109 0.116 0.108 0.112 1,480,000 163,096 0.1102 1.833 1.784 1.898 1.767 1.833 90,440 1.8034 0.90%
2020-05-12 0 0.111 0.110 0.113 0.110 0.113 688,000 76,408 0.1111 1.816 1.800 1.849 1.800 1.849 42,042 1.8174 -2.63%
2020-05-11 0 0.114 0.113 0.114 0.112 0.114 264,000 29,992 0.1136 1.866 1.849 1.866 1.833 1.866 16,132 1.8591 -0.87%
2020-05-08 0 0.115 0.113 0.115 - - 0 0 - 1.882 1.849 1.882 - - 0 - -1.71%
2020-05-07 0 0.117 0.112 0.117 0.109 0.118 808,000 92,472 0.1144 1.915 1.833 1.915 1.784 1.931 49,375 1.8728 2.63%
2020-05-06 0 0.114 0.114 0.117 0.110 0.116 2,048,000 232,288 0.1134 1.866 1.866 1.915 1.800 1.898 125,149 1.8561 -1.72%
2020-05-05 0 0.116 0.114 0.116 0.113 0.117 504,000 57,904 0.1149 1.898 1.866 1.898 1.849 1.915 30,798 1.8801 0.87%
2020-05-04 0 0.115 0.115 0.118 0.115 0.119 768,000 89,872 0.1170 1.882 1.882 1.931 1.882 1.947 46,931 1.9150 -4.17%
2020-04-29 0 0.120 0.118 0.122 0.113 0.126 7,960,000 956,400 0.1202 1.964 1.931 1.996 1.849 2.062 486,419 1.9662 6.19%
2020-04-28 0 0.113 0.113 0.116 0.106 0.113 3,744,000 415,584 0.1110 1.849 1.849 1.898 1.735 1.849 228,788 1.8165 2.73%
2020-04-27 0 0.110 0.105 0.110 0.108 0.110 1,032,000 112,928 0.1094 1.800 1.718 1.800 1.767 1.800 63,063 1.7907 1.85%
2020-04-24 0 0.108 0.108 0.111 0.107 0.111 232,000 25,576 0.1102 1.767 1.767 1.816 1.751 1.816 14,177 1.8040 -3.57%
2020-04-23 0 0.112 0.108 0.112 0.108 0.114 1,968,000 220,560 0.1121 1.833 1.767 1.833 1.767 1.866 120,260 1.8340 0.00%
2020-04-22 0 0.112 0.109 0.116 0.103 0.113 2,648,000 288,688 0.1090 1.833 1.784 1.898 1.686 1.849 161,814 1.7841 3.70%
2020-04-21 0 0.108 0.106 0.109 0.105 0.114 2,888,000 315,200 0.1091 1.767 1.735 1.784 1.718 1.866 176,480 1.7860 -4.42%
2020-04-20 0 0.113 0.112 0.116 0.112 0.115 808,000 91,936 0.1138 1.849 1.833 1.898 1.833 1.882 49,375 1.8620 -2.59%
2020-04-17 0 0.116 0.115 0.116 0.113 0.122 3,544,000 415,712 0.1173 1.898 1.882 1.898 1.849 1.996 216,567 1.9196 0.00%
2020-04-16 0 0.116 0.112 0.116 0.112 0.118 1,768,000 201,224 0.1138 1.898 1.833 1.898 1.833 1.931 108,039 1.8625 2.65%
2020-04-15 0 0.113 0.113 0.115 0.113 0.119 2,136,000 244,976 0.1147 1.849 1.849 1.882 1.849 1.947 130,527 1.8768 -2.59%
2020-04-14 0 0.116 0.116 0.121 0.115 0.130 9,760,000 1,200,024 0.1230 1.898 1.898 1.980 1.882 2.127 596,414 2.0121 -5.69%
2020-04-09 0 0.123 0.120 0.126 0.118 0.123 304,000 36,152 0.1189 2.013 1.964 2.062 1.931 2.013 18,577 1.9461 2.50%
2020-04-08 0 0.120 0.120 0.121 0.118 0.121 344,000 41,264 0.1200 1.964 1.964 1.980 1.931 1.980 21,021 1.9630 -3.23%
2020-04-07 0 0.124 0.124 0.125 0.117 0.136 3,744,000 468,960 0.1253 2.029 2.029 2.046 1.915 2.226 228,788 2.0498 5.98%
2020-04-06 0 0.117 0.115 0.117 0.117 0.119 888,000 104,968 0.1182 1.915 1.882 1.915 1.915 1.947 54,264 1.9344 -2.50%
2020-04-03 0 0.120 0.119 0.126 0.113 0.120 3,224,000 378,264 0.1173 1.964 1.947 2.062 1.849 1.964 197,012 1.9200 4.35%
2020-04-02 0 0.115 0.113 0.115 0.108 0.115 816,000 91,464 0.1121 1.882 1.849 1.882 1.767 1.882 49,864 1.8343 8.49%
2020-04-01 0 0.106 0.105 0.110 0.105 0.112 1,760,000 190,176 0.1081 1.735 1.718 1.800 1.718 1.833 107,550 1.7683 -4.50%
2020-03-31 0 0.111 0.110 0.115 0.111 0.114 720,000 81,240 0.1128 1.816 1.800 1.882 1.816 1.866 43,998 1.8465 -0.89%
2020-03-30 0 0.112 0.110 0.115 0.111 0.113 440,000 49,416 0.1123 1.833 1.800 1.882 1.816 1.849 26,887 1.8379 -3.45%
2020-03-27 0 0.116 0.115 0.116 0.116 0.125 544,000 65,368 0.1202 1.898 1.882 1.898 1.898 2.046 33,243 1.9664 0.87%
2020-03-26 0 0.115 0.115 0.119 0.112 0.114 448,000 50,520 0.1128 1.882 1.882 1.947 1.833 1.866 27,376 1.8454 2.68%
2020-03-25 0 0.112 0.112 0.114 0.110 0.115 704,000 79,184 0.1125 1.833 1.833 1.866 1.800 1.882 43,020 1.8406 -1.75%
2020-03-24 0 0.114 0.107 0.115 0.111 0.117 104,000 11,616 0.1117 1.866 1.751 1.882 1.816 1.915 6,355 1.8278 3.64%
2020-03-23 0 0.110 0.103 0.110 0.103 0.114 760,000 83,168 0.1094 1.800 1.686 1.800 1.686 1.866 46,442 1.7908 0.92%
2020-03-20 0 0.109 0.106 0.109 0.101 0.109 744,000 80,000 0.1075 1.784 1.735 1.784 1.653 1.784 45,464 1.7596 5.83%
2020-03-19 0 0.103 0.103 0.105 0.096 0.113 6,312,000 628,592 0.0996 1.686 1.686 1.718 1.571 1.849 385,713 1.6297 -8.85%
2020-03-18 0 0.113 0.110 0.117 0.110 0.130 1,784,000 213,952 0.1199 1.849 1.800 1.915 1.800 2.127 109,017 1.9626 -12.40%
2020-03-17 0 0.129 0.129 0.130 0.123 0.159 15,240,000 1,944,688 0.1276 2.111 2.111 2.127 2.013 2.602 931,285 2.0882 0.00%
2020-03-16 0 0.129 0.125 0.129 0.125 0.134 4,648,000 598,176 0.1287 2.111 2.046 2.111 2.046 2.193 284,030 2.1060 -3.73%
2020-03-13 0 0.134 0.133 0.134 0.122 0.135 4,584,000 599,008 0.1307 2.193 2.176 2.193 1.996 2.209 280,119 2.1384 -2.90%
2020-03-12 0 0.138 0.138 0.140 0.136 0.145 4,456,000 617,744 0.1386 2.258 2.258 2.291 2.226 2.373 272,297 2.2686 -4.83%
2020-03-11 0 0.145 0.145 0.147 0.145 0.148 2,640,000 383,920 0.1454 2.373 2.373 2.406 2.373 2.422 161,325 2.3798 -2.03%
2020-03-10 0 0.148 0.145 0.149 0.143 0.148 1,968,000 287,824 0.1463 2.422 2.373 2.438 2.340 2.422 120,260 2.3933 0.68%
2020-03-09 0 0.147 0.147 0.148 0.143 0.158 7,800,000 1,160,304 0.1488 2.406 2.406 2.422 2.340 2.586 476,642 2.4343 -4.55%
2020-03-06 0 0.154 0.153 0.155 0.152 0.159 3,840,000 592,544 0.1543 2.520 2.504 2.536 2.487 2.602 234,655 2.5252 0.00%
2020-03-05 0 0.154 0.154 0.156 0.154 0.162 6,128,000 960,416 0.1567 2.520 2.520 2.553 2.520 2.651 374,469 2.5647 0.65%
2020-03-04 0 0.153 0.153 0.154 0.150 0.196 99,608,000 16,443,392 0.1651 2.504 2.504 2.520 2.455 3.207 6,086,840 2.7015 -18.62%
2020-03-03 0 0.188 0.188 0.190 0.150 0.191 41,600,000 7,569,312 0.1820 3.077 3.077 3.109 2.455 3.126 2,542,090 2.9776 19.75%
2020-03-02 0 0.157 0.157 0.160 0.150 0.165 2,184,000 346,704 0.1587 2.569 2.569 2.618 2.455 2.700 133,460 2.5978 1.95%
2020-02-28 0 0.154 0.154 0.159 0.153 0.156 2,056,000 316,912 0.1541 2.520 2.520 2.602 2.504 2.553 125,638 2.5224 -3.75%
2020-02-27 0 0.160 0.158 0.160 0.156 0.163 1,592,000 250,944 0.1576 2.618 2.586 2.618 2.553 2.667 97,284 2.5795 1.27%
2020-02-26 0 0.158 0.157 0.163 0.156 0.163 2,248,000 361,344 0.1607 2.586 2.569 2.667 2.553 2.667 137,371 2.6304 -0.63%
2020-02-25 0 0.159 0.159 0.161 0.158 0.164 1,944,000 309,408 0.1592 2.602 2.602 2.635 2.586 2.684 118,794 2.6046 -0.63%
2020-02-24 0 0.160 0.160 0.165 0.154 0.171 6,352,000 1,044,544 0.1644 2.618 2.618 2.700 2.520 2.798 388,158 2.6910 -1.23%
2020-02-21 0 0.162 0.163 0.164 0.157 0.164 1,728,000 277,064 0.1603 2.651 2.667 2.684 2.569 2.684 105,595 2.6238 3.18%
2020-02-20 0 0.157 0.157 0.158 0.156 0.162 2,736,000 435,648 0.1592 2.569 2.569 2.586 2.553 2.651 167,191 2.6057 -3.68%
2020-02-19 0 0.163 0.163 0.164 0.160 0.169 3,536,000 582,352 0.1647 2.667 2.667 2.684 2.618 2.766 216,078 2.6951 -2.40%
2020-02-18 0 0.167 0.165 0.167 0.164 0.170 5,408,000 905,968 0.1675 2.733 2.700 2.733 2.684 2.782 330,472 2.7414 -1.76%
2020-02-17 0 0.170 0.167 0.171 0.161 0.174 9,576,000 1,609,384 0.1681 2.782 2.733 2.798 2.635 2.847 585,170 2.7503 -1.16%
2020-02-14 0 0.172 0.170 0.172 0.169 0.186 16,176,000 2,857,360 0.1766 2.815 2.782 2.815 2.766 3.044 988,482 2.8907 -1.71%
2020-02-13 0 0.175 0.175 0.178 0.168 0.248 169,536,000 36,081,784 0.2128 2.864 2.864 2.913 2.749 4.058 10,359,996 3.4828 -22.91%
2020-02-12 0 0.227 0.226 0.227 0.200 0.227 126,656,000 27,634,296 0.2182 3.715 3.698 3.715 3.273 3.715 7,739,688 3.5705 10.73%
2020-02-11 0 0.205 0.204 0.205 0.176 0.221 108,824,000 22,484,896 0.2066 3.355 3.338 3.355 2.880 3.617 6,650,011 3.3812 19.88%
2020-02-10 0 0.171 0.169 0.171 0.148 0.174 3,656,000 575,856 0.1575 2.798 2.766 2.798 2.422 2.847 223,411 2.5776 10.32%
2020-02-07 0 0.155 0.155 0.159 0.150 0.162 8,544,000 1,335,632 0.1563 2.536 2.536 2.602 2.455 2.651 522,106 2.5582 -4.91%
2020-02-06 0 0.163 0.162 0.164 0.154 0.166 4,336,000 687,104 0.1585 2.667 2.651 2.684 2.520 2.717 264,964 2.5932 -0.61%
2020-02-05 0 0.164 0.161 0.164 0.144 0.170 11,440,000 1,867,816 0.1633 2.684 2.635 2.684 2.356 2.782 699,075 2.6718 11.56%
2020-02-04 0 0.147 0.147 0.153 0.131 0.157 7,296,000 1,070,600 0.1467 2.406 2.406 2.504 2.144 2.569 445,844 2.4013 9.70%
2020-02-03 0 0.134 0.134 0.135 0.130 0.141 3,976,000 533,336 0.1341 2.193 2.193 2.209 2.127 2.307 242,965 2.1951 -2.90%
2020-01-31 0 0.138 0.136 0.138 0.133 0.144 7,968,000 1,087,824 0.1365 2.258 2.226 2.258 2.176 2.356 486,908 2.2341 -1.43%
2020-01-30 0 0.140 0.139 0.140 0.136 0.155 6,760,000 972,736 0.1439 2.291 2.275 2.291 2.226 2.536 413,090 2.3548 -11.95%
2020-01-29 0 0.159 0.159 0.161 0.159 0.165 7,016,000 1,129,552 0.1610 2.602 2.602 2.635 2.602 2.700 428,733 2.6346 -8.62%
2020-01-24 0 0.174 0.171 0.174 0.170 0.175 9,136,000 1,566,544 0.1715 2.847 2.798 2.847 2.782 2.864 558,282 2.8060 1.16%
2020-01-23 0 0.172 0.171 0.172 0.169 0.176 15,112,000 2,589,984 0.1714 2.815 2.798 2.815 2.766 2.880 923,463 2.8046 -1.71%
2020-01-22 0 0.175 0.173 0.175 0.172 0.179 4,496,000 787,504 0.1752 2.864 2.831 2.864 2.815 2.929 274,741 2.8663 -0.57%
2020-01-21 0 0.176 0.176 0.177 0.175 0.184 14,232,000 2,539,952 0.1785 2.880 2.880 2.897 2.864 3.011 869,688 2.9205 -6.38%
2020-01-20 0 0.188 0.186 0.188 0.170 0.193 20,880,000 3,761,104 0.1801 3.077 3.044 3.077 2.782 3.158 1,275,934 2.9477 9.30%
2020-01-17 0 0.172 0.171 0.174 0.168 0.185 20,952,000 3,655,576 0.1745 2.815 2.798 2.847 2.749 3.027 1,280,334 2.8552 -7.03%
2020-01-16 0 0.185 0.184 0.185 0.183 0.199 23,904,000 4,548,792 0.1903 3.027 3.011 3.027 2.995 3.257 1,460,724 3.1141 -4.64%
2020-01-15 0 0.194 0.193 0.194 0.188 0.202 16,168,000 3,134,920 0.1939 3.175 3.158 3.175 3.077 3.306 987,993 3.1730 -0.51%
2020-01-14 0 0.195 0.194 0.195 0.191 0.214 33,672,000 6,716,536 0.1995 3.191 3.175 3.191 3.126 3.502 2,057,627 3.2642 -8.02%
2020-01-13 0 0.212 0.212 0.213 0.201 0.285 306,088,000 75,841,976 0.2478 3.469 3.469 3.486 3.289 4.664 18,704,408 4.0548 -14.86%
2020-01-10 0 0.249 0.248 0.249 0.232 0.265 316,696,000 79,168,096 0.2500 4.075 4.058 4.075 3.797 4.337 19,352,641 4.0908

Webb-site Database - Powered By Linux Group

Back to top